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 )

46.40 +1.34 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2019 424.00 426.73 419.65 420.03 1,002,200 -0.54(-0.13%)
Jun 27, 2019 405.72 420.89 405.72 420.57 220,859 +17.04(+4.22%)
Jun 26, 2019 407.39 413.02 401.24 403.53 118,912 -2.04(-0.50%)
Jun 25, 2019 409.92 415.76 402.11 405.57 111,206 -4.54(-1.11%)
Jun 24, 2019 417.93 421.93 407.68 410.11 220,616 -7.59(-1.82%)
Jun 21, 2019 413.61 424.84 413.61 417.70 163,800 +2.22(+0.53%)
Jun 20, 2019 418.37 424.36 413.99 415.48 156,272 +1.49(+0.36%)
Jun 19, 2019 415.60 418.35 411.61 413.99 144,827 +0.81(+0.20%)
Jun 18, 2019 399.17 418.14 399.17 413.18 250,223 +18.71(+4.74%)
Jun 17, 2019 384.59 395.46 383.30 394.47 116,420 +8.70(+2.26%)
Jun 14, 2019 386.19 389.80 375.92 385.77 148,700 -2.70(-0.70%)
Jun 13, 2019 389.87 392.50 386.17 388.47 137,752 +1.35(+0.35%)
Jun 12, 2019 387.84 388.85 381.81 387.12 129,364 -1.18(-0.30%)
Jun 11, 2019 400.22 400.22 381.59 388.30 174,952 -8.14(-2.05%)
Jun 10, 2019 402.37 411.31 395.72 396.44 174,223 -2.67(-0.67%)
Jun 07, 2019 398.98 403.03 395.76 399.11 147,200 +2.11(+0.53%)
Jun 06, 2019 389.96 401.76 385.24 397.00 209,023 +8.68(+2.24%)
Jun 05, 2019 381.42 388.90 380.55 388.32 127,400 +7.62(+2.00%)
Jun 04, 2019 372.18 381.37 371.29 380.70 147,458 +13.46(+3.67%)
Jun 03, 2019 376.79 376.79 359.24 367.24 185,337 -8.50(-2.26%)
May 31, 2019 369.95 383.35 369.19 375.74 108,100 -0.36(-0.10%)
May 30, 2019 372.14 376.49 368.31 376.10 176,733 +5.68(+1.53%)
May 29, 2019 375.37 377.73 368.50 370.42 112,463 -6.86(-1.82%)
May 28, 2019 375.82 380.49 374.05 377.28 130,620 +1.81(+0.48%)
May 24, 2019 376.98 379.12 373.81 375.47 76,800 +2.02(+0.54%)
May 23, 2019 372.76 381.64 370.87 373.45 124,074 -5.56(-1.47%)
May 22, 2019 376.82 379.88 374.00 379.01 129,466 +0.85(+0.22%)
May 21, 2019 389.45 393.50 375.10 378.16 157,869 -8.52(-2.20%)
May 20, 2019 380.10 391.80 380.10 386.68 216,367 +2.92(+0.76%)
May 17, 2019 384.48 392.83 381.51 383.76 127,700 -2.68(-0.69%)
May 16, 2019 382.08 393.00 382.08 386.44 188,043 +6.89(+1.82%)
May 15, 2019 365.17 381.55 365.17 379.55 132,322 +10.08(+2.73%)
May 14, 2019 370.74 375.21 366.00 369.47 217,353 +3.89(+1.06%)
May 13, 2019 378.43 382.72 363.18 365.58 299,077 -24.04(-6.17%)
May 10, 2019 389.26 394.46 381.55 389.62 122,400 -2.97(-0.76%)
May 09, 2019 378.38 393.81 376.17 392.59 193,487 +5.56(+1.44%)
May 08, 2019 387.79 393.99 386.75 387.03 260,102 -2.83(-0.73%)
May 07, 2019 394.12 396.62 384.18 389.86 192,788 -8.86(-2.22%)
May 06, 2019 380.24 400.95 380.24 398.72 217,347 +7.69(+1.97%)
May 03, 2019 380.40 391.20 379.30 391.03 171,000 +9.01(+2.36%)
May 02, 2019 382.99 390.19 371.89 382.02 230,832 -2.92(-0.76%)
May 01, 2019 386.08 389.49 384.19 384.94 124,518 +0.12(+0.03%)
Apr 30, 2019 376.80 385.99 375.55 384.82 227,849 +8.47(+2.25%)
Apr 29, 2019 387.02 388.91 366.90 376.35 366,164 -14.62(-3.74%)
Apr 26, 2019 389.00 398.11 371.22 390.97 353,700 +21.38(+5.78%)
Apr 25, 2019 368.15 371.11 359.15 369.59 150,321 -0.78(-0.21%)
Apr 24, 2019 371.92 376.79 360.42 370.37 98,952 -0.66(-0.18%)
Apr 23, 2019 371.39 384.97 370.47 371.03 198,584 -1.53(-0.41%)
Apr 22, 2019 366.28 372.60 364.70 372.56 72,926 +5.43(+1.48%)
Apr 18, 2019 367.25 369.52 360.19 367.13 104,700 -0.58(-0.16%)
Apr 17, 2019 371.38 371.38 362.62 367.71 73,815 -2.02(-0.55%)
Apr 16, 2019 366.22 372.91 363.12 369.73 142,973 +5.42(+1.49%)
Apr 15, 2019 364.75 369.35 358.10 364.31 90,618 -2.10(-0.57%)
Apr 12, 2019 367.08 370.45 360.15 366.41 223,800 +3.30(+0.91%)
Apr 11, 2019 364.29 367.64 362.18 363.11 103,933 -0.49(-0.13%)
Apr 10, 2019 351.12 364.80 349.16 363.60 173,880 +13.75(+3.93%)
Apr 09, 2019 363.28 364.63 349.47 349.85 227,212 -15.93(-4.36%)
Apr 08, 2019 366.13 367.91 362.03 365.78 91,473 -1.12(-0.31%)
Apr 05, 2019 362.46 367.56 361.27 366.90 144,600 +6.42(+1.78%)
Apr 04, 2019 359.98 367.52 358.22 360.48 108,696 +0.49(+0.14%)
Apr 03, 2019 356.75 363.96 355.26 359.99 154,563 +7.63(+2.17%)
Apr 02, 2019 360.91 362.31 350.00 352.36 242,783 -9.65(-2.67%)
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.