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 )

45.70 -0.31 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2021 328.88 336.08 321.11 325.52 262,200 -1.33(-0.41%)
Jan 28, 2021 333.96 335.05 317.21 326.85 194,155 -4.79(-1.44%)
Jan 27, 2021 332.07 342.80 318.09 331.64 216,639 -4.21(-1.25%)
Jan 26, 2021 330.66 337.47 327.36 335.85 170,241 +7.84(+2.39%)
Jan 25, 2021 319.61 334.32 319.61 328.01 230,758 +9.97(+3.13%)
Jan 22, 2021 313.00 319.86 309.77 318.04 183,400 +3.83(+1.22%)
Jan 21, 2021 320.43 322.70 313.00 314.21 146,737 -4.82(-1.51%)
Jan 20, 2021 317.71 330.38 317.22 319.03 235,647 +2.81(+0.89%)
Jan 19, 2021 308.46 317.92 303.63 316.22 188,463 +13.27(+4.38%)
Jan 15, 2021 313.05 317.81 300.08 302.95 217,800 -10.50(-3.35%)
Jan 14, 2021 307.51 323.05 307.51 313.45 258,990 +5.94(+1.93%)
Jan 13, 2021 310.86 316.62 305.20 307.51 321,898 -5.80(-1.85%)
Jan 12, 2021 278.01 318.49 278.01 313.31 729,367 +43.55(+16.14%)
Jan 11, 2021 262.51 273.60 258.04 269.76 247,880 +4.84(+1.83%)
Jan 08, 2021 267.58 269.99 262.38 264.92 304,400 -4.12(-1.53%)
Jan 07, 2021 258.86 275.42 258.86 269.04 312,829 +10.83(+4.19%)
Jan 06, 2021 272.72 273.76 257.55 258.21 484,975 -15.57(-5.69%)
Jan 05, 2021 271.86 276.00 264.50 273.78 183,711 +0.18(+0.07%)
Jan 04, 2021 276.83 276.83 267.83 273.60 172,261 -0.19(-0.07%)
Dec 31, 2020 273.79 273.79 273.79 162,812 -1.13(-0.41%)
Dec 30, 2020 267.30 278.88 267.00 274.92 162,812 +8.53(+3.20%)
Dec 29, 2020 273.37 275.43 261.00 266.39 192,961 -7.83(-2.86%)
Dec 28, 2020 277.44 282.00 273.40 274.22 118,199 -3.23(-1.16%)
Dec 24, 2020 279.84 279.84 275.99 277.45 95,400 +1.43(+0.52%)
Dec 23, 2020 276.69 282.50 275.36 276.02 299,197 +0.49(+0.18%)
Dec 22, 2020 268.17 277.96 262.51 275.53 316,342 +13.30(+5.07%)
Dec 21, 2020 259.47 267.78 254.19 262.23 385,959 +1.46(+0.56%)
Dec 18, 2020 271.56 275.05 259.58 260.77 466,200 -11.78(-4.32%)
Dec 17, 2020 269.00 273.53 268.73 272.55 286,457 +4.56(+1.70%)
Dec 16, 2020 271.53 272.00 267.99 267.99 163,287 -2.87(-1.06%)
Dec 15, 2020 266.70 270.90 261.97 270.86 231,228 +5.66(+2.13%)
Dec 14, 2020 272.37 275.34 262.56 265.20 195,453 -7.85(-2.87%)
Dec 11, 2020 273.10 278.09 272.88 273.05 179,100 -0.93(-0.34%)
Dec 10, 2020 262.88 274.22 262.00 273.98 248,201 +7.73(+2.90%)
Dec 09, 2020 269.50 272.52 263.52 266.25 349,400 -1.79(-0.67%)
Dec 08, 2020 259.99 269.54 259.18 268.04 536,863 +10.14(+3.93%)
Dec 07, 2020 245.60 258.45 244.01 257.90 606,556 +13.22(+5.40%)
Dec 04, 2020 239.48 245.59 234.12 244.68 370,700 +5.21(+2.18%)
Dec 03, 2020 239.44 245.41 236.88 239.47 492,250 +1.24(+0.52%)
Dec 02, 2020 245.00 250.46 236.22 238.23 564,039 -10.03(-4.04%)
Dec 01, 2020 257.42 257.95 246.79 248.26 388,661 -7.32(-2.86%)
Nov 30, 2020 261.08 261.87 248.99 255.58 355,422 -3.89(-1.50%)
Nov 27, 2020 262.62 266.86 258.61 259.47 194,300 -0.62(-0.24%)
Nov 25, 2020 260.65 268.26 259.46 260.09 331,700 -1.11(-0.42%)
Nov 24, 2020 258.99 262.00 255.15 261.20 471,728 +5.63(+2.20%)
Nov 23, 2020 270.71 270.71 253.31 255.57 627,260 -14.39(-5.33%)
Nov 20, 2020 275.20 275.55 265.58 269.96 596,200 -0.19(-0.07%)
Nov 19, 2020 286.67 289.37 269.00 270.15 1,038,342 -16.52(-5.76%)
Nov 18, 2020 292.87 294.00 282.52 286.67 1,047,648 -3.35(-1.16%)
Nov 17, 2020 294.00 297.00 289.19 290.02 1,718,171 -34.26(-10.56%)
Nov 16, 2020 325.00 330.85 319.00 324.28 86,257 +3.10(+0.97%)
Nov 13, 2020 318.43 323.20 315.15 321.18 72,000 +5.50(+1.74%)
Nov 12, 2020 311.34 320.85 308.65 315.68 117,100 +3.56(+1.14%)
Nov 11, 2020 307.30 313.63 300.61 312.12 117,723 +5.51(+1.80%)
Nov 10, 2020 308.87 308.87 285.20 306.61 188,502 +5.84(+1.94%)
Nov 09, 2020 300.33 314.24 294.63 300.77 287,544 +8.36(+2.86%)
Nov 06, 2020 307.80 308.44 292.01 292.41 340,100 -2.59(-0.88%)
Nov 05, 2020 334.98 334.98 284.11 295.00 1,178,249 -53.78(-15.42%)
Nov 04, 2020 338.53 357.17 338.53 348.78 173,575 +8.96(+2.64%)
Nov 03, 2020 332.96 341.25 331.93 339.82 126,713 +11.82(+3.60%)
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.