Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Lendingtree Inc (NQ: TREE )

44.47 +1.25 (+2.89%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 30, 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 (%)
Dec 31, 2019 302.20 306.43 301.33 303.44 112,400 +0.20(+0.07%)
Dec 30, 2019 301.13 306.27 298.33 303.24 183,323 +8.85(+3.01%)
Dec 27, 2019 295.13 296.39 292.98 294.39 84,800 -0.02(-0.01%)
Dec 26, 2019 293.65 295.03 292.50 294.41 73,182 +1.63(+0.56%)
Dec 24, 2019 291.58 293.33 289.94 292.78 38,400 +2.25(+0.77%)
Dec 23, 2019 295.29 298.18 287.32 290.53 137,047 -4.45(-1.51%)
Dec 20, 2019 284.00 296.04 282.29 294.98 229,100 +11.11(+3.91%)
Dec 19, 2019 285.69 286.23 281.01 283.87 122,786 -0.50(-0.18%)
Dec 18, 2019 286.60 288.24 281.15 284.37 148,302 -0.85(-0.30%)
Dec 17, 2019 292.45 292.45 283.71 285.22 113,700 -5.34(-1.84%)
Dec 16, 2019 289.15 295.06 286.30 290.56 158,829 +1.70(+0.59%)
Dec 13, 2019 291.68 293.99 284.33 288.86 240,400 -4.82(-1.64%)
Dec 12, 2019 306.01 306.25 288.37 293.68 309,858 -12.40(-4.05%)
Dec 11, 2019 300.00 312.35 297.13 306.08 306,244 -19.01(-5.85%)
Dec 10, 2019 335.44 339.00 321.08 325.09 199,539 -12.32(-3.65%)
Dec 09, 2019 349.71 349.71 337.02 337.41 103,739 -13.43(-3.83%)
Dec 06, 2019 355.99 357.72 350.54 350.84 95,900 -3.65(-1.03%)
Dec 05, 2019 356.79 357.42 350.46 354.49 57,531 -1.18(-0.33%)
Dec 04, 2019 354.38 360.30 354.00 355.67 57,738 +2.14(+0.61%)
Dec 03, 2019 355.37 358.00 350.78 353.53 93,823 -6.41(-1.78%)
Dec 02, 2019 363.71 363.71 356.02 359.94 119,854 -0.59(-0.16%)
Nov 29, 2019 364.32 369.35 360.40 360.53 47,400 -4.40(-1.21%)
Nov 27, 2019 372.06 372.19 364.67 364.93 63,600 -6.26(-1.69%)
Nov 26, 2019 367.47 373.64 367.32 371.19 48,148 +3.39(+0.92%)
Nov 25, 2019 370.89 376.70 367.19 367.80 76,370 -1.43(-0.39%)
Nov 22, 2019 368.74 372.85 366.00 369.23 83,200 +3.97(+1.09%)
Nov 21, 2019 371.31 374.83 365.24 365.26 83,426 -5.09(-1.37%)
Nov 20, 2019 366.23 374.95 366.23 370.35 100,554 +3.55(+0.97%)
Nov 19, 2019 368.65 371.50 366.80 366.80 92,650 -0.83(-0.23%)
Nov 18, 2019 368.90 369.19 364.56 367.63 69,808 -2.31(-0.62%)
Nov 15, 2019 371.57 374.33 368.62 369.94 75,000 -0.78(-0.21%)
Nov 14, 2019 373.27 378.08 369.76 370.72 79,870 -4.75(-1.27%)
Nov 13, 2019 370.07 377.77 369.39 375.47 84,453 +2.95(+0.79%)
Nov 12, 2019 365.98 376.92 365.98 372.52 119,443 +6.94(+1.90%)
Nov 11, 2019 360.26 367.30 359.94 365.58 69,282 +1.68(+0.46%)
Nov 08, 2019 360.19 366.57 359.27 363.90 94,000 -0.52(-0.14%)
Nov 07, 2019 365.15 368.21 362.03 364.42 85,491 +2.84(+0.79%)
Nov 06, 2019 367.99 367.99 355.08 361.58 174,045 -7.76(-2.10%)
Nov 05, 2019 383.34 385.72 368.05 369.34 168,513 -16.89(-4.37%)
Nov 04, 2019 377.85 392.74 376.13 386.23 237,449 +11.62(+3.10%)
Nov 01, 2019 362.00 378.38 360.37 374.61 246,900 +14.76(+4.10%)
Oct 31, 2019 334.34 364.02 320.00 359.85 315,914 +44.23(+14.01%)
Oct 30, 2019 312.25 321.89 312.25 315.62 135,178 -8.14(-2.51%)
Oct 29, 2019 328.05 329.94 323.04 323.76 92,305 -5.01(-1.52%)
Oct 28, 2019 326.22 333.56 324.25 328.77 114,693 +5.14(+1.59%)
Oct 25, 2019 313.98 325.54 311.63 323.63 60,800 +9.65(+3.07%)
Oct 24, 2019 318.84 320.10 311.32 313.98 87,916 -3.04(-0.96%)
Oct 23, 2019 312.96 319.25 312.96 317.02 51,496 +3.45(+1.10%)
Oct 22, 2019 318.47 320.99 313.05 313.57 67,612 -4.29(-1.35%)
Oct 21, 2019 317.00 319.27 311.15 317.86 87,495 +3.61(+1.15%)
Oct 18, 2019 319.28 319.43 313.24 314.25 68,100 -5.64(-1.76%)
Oct 17, 2019 312.26 320.25 308.55 319.89 111,784 +10.91(+3.53%)
Oct 16, 2019 316.56 316.56 306.27 308.98 91,031 -8.40(-2.65%)
Oct 15, 2019 315.64 321.00 312.14 317.38 152,561 +3.82(+1.22%)
Oct 14, 2019 311.72 315.38 307.84 313.56 58,337 +1.54(+0.49%)
Oct 11, 2019 312.90 317.42 311.28 312.02 79,500 +3.48(+1.13%)
Oct 10, 2019 303.72 309.75 303.72 308.54 52,381 +5.24(+1.73%)
Oct 09, 2019 310.07 310.07 303.03 303.30 81,780 -4.11(-1.34%)
Oct 08, 2019 310.34 313.65 307.12 307.41 152,365 -6.09(-1.94%)
Oct 07, 2019 314.23 320.06 311.36 313.50 88,986 -0.60(-0.19%)
Oct 04, 2019 303.48 314.50 303.35 314.10 91,200 +12.76(+4.23%)
Oct 03, 2019 304.03 304.03 295.64 301.34 186,144 -2.37(-0.78%)
Oct 02, 2019 301.43 305.22 295.03 303.71 79,038 -0.87(-0.29%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.