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 )

46.55 -1.71 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 219.91 220.32 205.40 206.49 470,200 -11.82(-5.41%)
Apr 29, 2021 236.80 245.00 215.01 218.31 694,539 -28.00(-11.37%)
Apr 28, 2021 240.66 250.00 238.05 246.31 408,018 +4.18(+1.73%)
Apr 27, 2021 237.15 243.31 233.15 242.13 256,490 +7.19(+3.06%)
Apr 26, 2021 229.17 237.49 228.18 234.94 336,756 +7.90(+3.48%)
Apr 23, 2021 217.50 227.92 217.50 227.04 372,500 +11.55(+5.36%)
Apr 22, 2021 218.69 223.99 209.17 215.49 422,634 +0.51(+0.24%)
Apr 21, 2021 213.44 218.90 210.13 214.98 375,377 -1.84(-0.85%)
Apr 20, 2021 217.09 220.70 208.42 216.82 242,327 -1.49(-0.68%)
Apr 19, 2021 230.22 232.63 216.24 218.31 243,221 -13.97(-6.01%)
Apr 16, 2021 234.55 234.55 226.80 232.28 174,200 -2.08(-0.89%)
Apr 15, 2021 227.95 235.84 225.95 234.36 252,326 +8.77(+3.89%)
Apr 14, 2021 229.99 237.02 224.62 225.59 169,819 -4.47(-1.94%)
Apr 13, 2021 229.05 233.27 226.88 230.06 213,024 +2.39(+1.05%)
Apr 12, 2021 228.80 229.12 220.51 227.67 182,151 +0.12(+0.05%)
Apr 09, 2021 223.83 228.07 219.78 227.55 181,900 +1.85(+0.82%)
Apr 08, 2021 227.54 228.08 217.30 225.70 345,600 -3.56(-1.55%)
Apr 07, 2021 216.37 238.07 215.80 229.26 538,082 +11.62(+5.34%)
Apr 06, 2021 217.87 221.69 210.00 217.64 254,802 -3.04(-1.38%)
Apr 05, 2021 225.02 227.45 213.85 220.68 377,581 +0.17(+0.08%)
Apr 01, 2021 217.90 226.18 213.35 220.51 344,700 +7.51(+3.53%)
Mar 31, 2021 208.39 217.00 208.15 213.00 329,181 +6.89(+3.34%)
Mar 30, 2021 204.27 208.00 198.06 206.11 226,772 +1.31(+0.64%)
Mar 29, 2021 206.02 210.98 202.42 204.80 280,792 -1.24(-0.60%)
Mar 26, 2021 210.90 210.90 197.00 206.04 349,700 -3.36(-1.60%)
Mar 25, 2021 198.80 210.00 193.27 209.40 347,076 +4.72(+2.31%)
Mar 24, 2021 221.00 221.88 203.89 204.68 347,507 -16.15(-7.31%)
Mar 23, 2021 223.28 223.28 218.61 220.83 204,020 -1.36(-0.61%)
Mar 22, 2021 222.57 224.13 216.39 222.19 209,673 +0.51(+0.23%)
Mar 19, 2021 217.31 223.17 211.22 221.68 325,600 +5.39(+2.49%)
Mar 18, 2021 230.08 230.08 214.43 216.29 293,730 -15.01(-6.49%)
Mar 17, 2021 228.00 232.73 224.05 231.30 261,857 +1.18(+0.51%)
Mar 16, 2021 243.00 246.29 227.31 230.12 276,295 -10.80(-4.48%)
Mar 15, 2021 237.02 247.49 233.91 240.92 237,004 +4.58(+1.94%)
Mar 12, 2021 242.27 242.27 233.06 236.34 272,600 -9.84(-4.00%)
Mar 11, 2021 242.22 248.14 238.20 246.18 413,487 +11.64(+4.96%)
Mar 10, 2021 239.10 243.95 228.81 234.54 309,991 -0.51(-0.22%)
Mar 09, 2021 233.43 241.63 229.30 235.05 474,726 +10.54(+4.69%)
Mar 08, 2021 239.62 244.90 222.88 224.51 373,766 -14.50(-6.07%)
Mar 05, 2021 235.73 241.51 208.00 239.01 523,800 +5.97(+2.56%)
Mar 04, 2021 254.12 254.12 226.49 233.04 569,745 -20.38(-8.04%)
Mar 03, 2021 271.21 273.37 250.25 253.42 319,612 -17.79(-6.56%)
Mar 02, 2021 271.00 279.93 267.12 271.21 243,922 +0.48(+0.18%)
Mar 01, 2021 274.94 280.68 268.34 270.73 307,205 +1.86(+0.69%)
Feb 26, 2021 283.54 285.58 266.06 268.87 323,000 -10.23(-3.67%)
Feb 25, 2021 321.02 323.50 277.83 279.10 641,996 -50.99(-15.45%)
Feb 24, 2021 324.68 337.17 321.21 330.09 276,775 +3.73(+1.14%)
Feb 23, 2021 326.01 341.93 294.41 326.36 467,686 -11.14(-3.30%)
Feb 22, 2021 342.21 349.88 336.73 337.50 154,408 -7.15(-2.07%)
Feb 19, 2021 336.97 352.64 336.97 344.65 157,400 +11.38(+3.41%)
Feb 18, 2021 342.13 344.74 330.54 333.27 215,558 -12.72(-3.68%)
Feb 17, 2021 349.95 350.01 340.89 345.99 138,634 -6.92(-1.96%)
Feb 16, 2021 358.29 372.64 352.18 352.91 197,339 -0.43(-0.12%)
Feb 12, 2021 341.10 353.35 340.79 353.34 95,200 +10.00(+2.91%)
Feb 11, 2021 345.16 349.95 340.68 343.34 111,678 -2.45(-0.71%)
Feb 10, 2021 352.67 356.45 342.46 345.79 162,121 -2.70(-0.77%)
Feb 09, 2021 352.01 358.78 348.25 348.49 170,920 -1.91(-0.55%)
Feb 08, 2021 345.00 354.45 343.65 350.40 191,397 +7.76(+2.26%)
Feb 05, 2021 343.49 344.88 338.87 342.64 121,400 +2.20(+0.65%)
Feb 04, 2021 335.88 346.75 335.85 340.44 171,057 +5.33(+1.59%)
Feb 03, 2021 332.52 338.45 328.60 335.11 197,019 +7.68(+2.35%)
Feb 02, 2021 323.93 333.32 319.90 327.43 232,119 +6.80(+2.12%)
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.