Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingtree Inc (NQ: TREE )

43.06 -1.09 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 272.75 290.78 272.60 289.53 126,860 +16.78(+6.15%)
Jun 29, 2020 272.05 276.04 267.35 272.75 77,010 +2.47(+0.91%)
Jun 26, 2020 287.79 287.79 269.08 270.28 182,200 -14.82(-5.20%)
Jun 25, 2020 280.30 288.05 276.43 285.10 109,417 +4.80(+1.71%)
Jun 24, 2020 281.90 284.64 277.70 280.30 194,470 -4.60(-1.61%)
Jun 23, 2020 280.23 286.14 279.79 284.90 102,517 +8.44(+3.05%)
Jun 22, 2020 279.06 279.99 274.46 276.46 121,141 -2.37(-0.85%)
Jun 19, 2020 277.99 280.90 273.59 278.83 280,200 +4.52(+1.65%)
Jun 18, 2020 271.72 275.22 271.00 274.31 110,739 -0.89(-0.32%)
Jun 17, 2020 279.00 279.00 273.62 275.20 87,246 -2.60(-0.94%)
Jun 16, 2020 284.15 284.81 269.77 277.80 100,347 +5.11(+1.87%)
Jun 15, 2020 260.57 274.10 258.50 272.69 133,316 +1.07(+0.39%)
Jun 12, 2020 271.04 276.58 261.19 271.62 95,200 +8.49(+3.23%)
Jun 11, 2020 277.90 278.54 260.23 263.13 160,949 -25.11(-8.71%)
Jun 10, 2020 300.50 301.24 285.89 288.24 105,643 -7.01(-2.37%)
Jun 09, 2020 289.60 300.81 286.96 295.25 158,723 +0.33(+0.11%)
Jun 08, 2020 286.55 297.29 286.55 294.92 133,263 +9.01(+3.15%)
Jun 05, 2020 294.92 302.48 284.31 285.91 162,200 +1.52(+0.53%)
Jun 04, 2020 269.50 287.86 268.99 284.39 164,362 +14.82(+5.50%)
Jun 03, 2020 272.94 272.94 265.11 269.57 139,852 +1.33(+0.50%)
Jun 02, 2020 270.87 273.61 265.57 268.24 152,245 +0.34(+0.13%)
Jun 01, 2020 265.05 272.37 260.00 267.90 103,223 +7.88(+3.03%)
May 29, 2020 263.36 266.21 256.30 260.02 103,300 -5.28(-1.99%)
May 28, 2020 272.94 273.93 262.67 265.30 158,970 -4.09(-1.52%)
May 27, 2020 263.12 271.60 253.82 269.39 169,948 +12.09(+4.70%)
May 26, 2020 257.55 261.63 255.51 257.30 129,998 +5.04(+2.00%)
May 22, 2020 257.14 260.41 250.33 252.26 105,200 -5.02(-1.95%)
May 21, 2020 257.29 265.00 257.28 257.28 113,651 +0.20(+0.08%)
May 20, 2020 257.86 262.56 255.50 257.08 93,887 +2.88(+1.13%)
May 19, 2020 249.51 260.35 246.23 254.20 149,745 +3.85(+1.54%)
May 18, 2020 247.20 254.80 245.60 250.35 175,477 +11.20(+4.68%)
May 15, 2020 238.55 244.00 236.98 239.15 118,800 -2.01(-0.83%)
May 14, 2020 230.61 243.81 225.18 241.16 167,521 +8.06(+3.46%)
May 13, 2020 240.52 242.48 225.11 233.10 199,399 -9.45(-3.90%)
May 12, 2020 246.86 252.37 242.53 242.55 155,063 -2.05(-0.84%)
May 11, 2020 242.65 248.00 237.35 244.60 142,255 +0.22(+0.09%)
May 08, 2020 238.59 248.77 237.55 244.38 174,200 +10.78(+4.61%)
May 07, 2020 232.39 238.71 230.50 233.60 290,941 +3.45(+1.50%)
May 06, 2020 231.44 235.72 222.98 230.15 286,886 -4.05(-1.73%)
May 05, 2020 230.00 250.88 227.27 234.20 385,751 -11.19(-4.56%)
May 04, 2020 237.76 245.39 230.68 245.39 156,193 +4.26(+1.77%)
May 01, 2020 244.05 244.05 235.21 241.13 368,000 -8.24(-3.30%)
Apr 30, 2020 250.59 255.41 242.63 249.37 354,064 -0.22(-0.09%)
Apr 29, 2020 227.62 254.35 227.62 249.59 241,363 +26.16(+11.71%)
Apr 28, 2020 223.30 237.26 217.19 223.43 300,591 +0.13(+0.06%)
Apr 27, 2020 217.31 228.29 217.31 223.30 167,947 +7.66(+3.55%)
Apr 24, 2020 212.50 219.03 209.60 215.64 172,200 +4.39(+2.08%)
Apr 23, 2020 206.42 218.11 205.75 211.25 143,085 +4.92(+2.38%)
Apr 22, 2020 208.51 214.95 205.01 206.33 140,157 +2.86(+1.41%)
Apr 21, 2020 198.12 205.80 195.95 203.47 393,338 +0.54(+0.27%)
Apr 20, 2020 195.77 208.41 194.55 202.93 196,101 +4.63(+2.33%)
Apr 17, 2020 200.00 205.69 194.15 198.30 353,700 +6.14(+3.20%)
Apr 16, 2020 183.42 194.85 175.01 192.16 267,332 +11.81(+6.55%)
Apr 15, 2020 190.86 195.99 178.24 180.35 407,409 -18.37(-9.24%)
Apr 14, 2020 196.65 206.00 194.00 198.72 163,169 +8.63(+4.54%)
Apr 13, 2020 201.00 207.00 183.99 190.09 269,290 -10.44(-5.21%)
Apr 09, 2020 192.11 214.97 190.31 200.53 312,000 +14.56(+7.83%)
Apr 08, 2020 196.53 201.58 181.34 185.97 335,186 -8.43(-4.34%)
Apr 07, 2020 179.07 196.99 175.92 194.40 654,390 +27.60(+16.55%)
Apr 06, 2020 145.00 173.46 145.00 166.80 412,874 +29.68(+21.65%)
Apr 03, 2020 150.73 153.70 135.72 137.12 597,500 -12.47(-8.34%)
Apr 02, 2020 155.58 159.00 148.63 149.59 401,672 -8.24(-5.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.