Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Lendingtree Inc (NQ: TREE )

42.99 -1.51 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 223.25 226.94 214.96 219.57 169,500 -0.95(-0.43%)
Dec 28, 2018 227.00 230.46 213.84 220.52 224,800 +0.57(+0.26%)
Dec 27, 2018 213.94 220.03 208.01 219.95 181,671 +2.40(+1.10%)
Dec 26, 2018 204.10 217.74 199.79 217.55 325,055 +14.85(+7.33%)
Dec 24, 2018 200.05 210.33 200.05 202.70 142,300 -0.17(-0.08%)
Dec 21, 2018 213.65 214.53 199.15 202.87 356,700 -9.61(-4.52%)
Dec 20, 2018 215.09 218.13 208.48 212.48 296,354 -3.70(-1.71%)
Dec 19, 2018 224.96 229.44 213.47 216.18 303,710 -6.30(-2.83%)
Dec 18, 2018 226.35 231.18 219.51 222.48 273,124 -0.78(-0.35%)
Dec 17, 2018 229.08 235.90 222.15 223.26 203,422 -8.50(-3.67%)
Dec 14, 2018 228.02 237.92 228.02 231.76 235,000 -3.67(-1.56%)
Dec 13, 2018 249.80 250.57 235.20 235.43 224,468 -12.97(-5.22%)
Dec 12, 2018 250.57 256.56 244.35 248.40 231,655 +3.15(+1.28%)
Dec 11, 2018 243.38 249.30 241.73 245.25 225,604 +6.05(+2.53%)
Dec 10, 2018 243.24 248.76 234.56 239.20 227,660 -3.54(-1.46%)
Dec 07, 2018 260.52 261.40 238.16 242.74 304,600 -19.18(-7.32%)
Dec 06, 2018 244.40 263.18 238.21 261.92 490,188 +11.61(+4.64%)
Dec 04, 2018 260.00 260.00 243.76 250.31 328,400 -15.08(-5.68%)
Dec 03, 2018 264.54 271.59 262.00 265.39 210,022 +5.05(+1.94%)
Nov 30, 2018 254.65 263.64 252.87 260.34 128,700 +6.07(+2.39%)
Nov 29, 2018 253.95 259.29 250.45 254.27 141,743 -0.57(-0.22%)
Nov 28, 2018 246.48 258.40 240.44 254.84 265,318 +8.87(+3.61%)
Nov 27, 2018 245.34 249.34 239.66 245.97 201,584 +0.11(+0.04%)
Nov 26, 2018 231.13 246.97 229.71 245.86 275,695 +17.66(+7.74%)
Nov 23, 2018 224.51 233.12 224.51 228.20 48,700 +1.63(+0.72%)
Nov 21, 2018 226.57 226.57 226.57 0 +2.53(+1.13%)
Nov 20, 2018 221.25 233.26 219.55 224.04 429,216 -2.46(-1.09%)
Nov 19, 2018 236.96 237.60 223.13 226.50 149,874 -10.10(-4.27%)
Nov 16, 2018 232.29 240.04 231.97 236.60 117,100 +1.86(+0.79%)
Nov 15, 2018 225.00 235.76 224.61 234.74 185,522 +6.55(+2.87%)
Nov 14, 2018 240.00 245.80 225.10 228.19 341,715 -10.67(-4.47%)
Nov 13, 2018 238.19 245.59 235.34 238.86 246,579 +1.75(+0.74%)
Nov 12, 2018 237.50 240.94 227.58 237.11 149,149 -8.04(-3.28%)
Nov 09, 2018 246.82 246.95 236.02 245.15 294,300 -3.88(-1.56%)
Nov 08, 2018 261.34 268.00 246.10 249.03 474,729 -15.30(-5.79%)
Nov 07, 2018 257.84 268.50 256.04 264.33 394,258 +8.55(+3.34%)
Nov 06, 2018 249.03 260.00 249.03 255.78 479,386 +5.60(+2.24%)
Nov 05, 2018 261.09 262.54 245.03 250.18 324,444 -12.08(-4.61%)
Nov 02, 2018 250.00 266.73 244.09 262.26 544,800 +11.86(+4.74%)
Nov 01, 2018 216.80 262.95 215.01 250.40 1,246,840 +48.71(+24.15%)
Oct 31, 2018 204.73 210.51 201.08 201.69 614,379 +7.36(+3.79%)
Oct 30, 2018 187.69 195.00 184.19 194.33 447,215 +8.18(+4.39%)
Oct 29, 2018 200.36 202.46 183.25 186.15 522,475 -11.04(-5.60%)
Oct 26, 2018 208.23 208.57 190.59 197.19 457,900 -14.74(-6.96%)
Oct 25, 2018 201.19 214.25 201.19 211.93 155,188 +11.34(+5.65%)
Oct 24, 2018 207.19 208.45 199.52 200.59 123,523 -7.16(-3.45%)
Oct 23, 2018 200.05 209.00 196.47 207.75 161,006 +3.96(+1.94%)
Oct 22, 2018 207.17 210.00 198.94 203.79 262,693 -2.96(-1.43%)
Oct 19, 2018 215.21 220.98 205.38 206.75 252,900 -7.34(-3.43%)
Oct 18, 2018 217.52 220.24 210.85 214.09 123,087 -4.55(-2.08%)
Oct 17, 2018 219.48 221.76 215.13 218.64 182,357 -1.35(-0.61%)
Oct 16, 2018 211.79 222.31 209.74 219.99 216,341 +11.77(+5.65%)
Oct 15, 2018 198.90 210.00 196.74 208.22 250,122 +8.93(+4.48%)
Oct 12, 2018 211.76 211.76 192.87 199.29 423,000 -7.31(-3.54%)
Oct 11, 2018 208.53 212.80 202.42 206.60 254,216 -3.58(-1.70%)
Oct 10, 2018 216.21 217.50 209.70 210.18 168,725 -6.85(-3.16%)
Oct 09, 2018 217.43 221.01 213.18 217.03 161,570 -0.41(-0.19%)
Oct 08, 2018 215.35 218.90 212.70 217.44 149,382 -0.95(-0.44%)
Oct 05, 2018 206.46 224.73 206.46 218.39 363,100 +7.76(+3.68%)
Oct 04, 2018 218.57 218.92 210.51 210.63 162,481 -9.15(-4.16%)
Oct 03, 2018 216.98 222.50 216.00 219.78 154,389 +3.75(+1.74%)
Oct 02, 2018 217.68 219.14 210.75 216.03 148,209 -2.30(-1.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.