Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lendingtree Inc (NQ: TREE )

45.06 +2.00 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 342.47 345.35 317.97 323.59 132,000 -20.65(-6.00%)
Oct 29, 2020 337.14 347.35 330.98 344.24 109,988 +8.68(+2.59%)
Oct 28, 2020 330.52 337.40 326.90 335.56 76,522 -1.47(-0.44%)
Oct 27, 2020 338.72 339.93 334.22 337.03 58,459 +0.20(+0.06%)
Oct 26, 2020 342.23 346.36 333.84 336.83 59,114 -8.08(-2.34%)
Oct 23, 2020 349.04 349.30 334.33 344.91 85,400 -0.26(-0.08%)
Oct 22, 2020 340.00 350.99 340.00 345.17 131,700 +4.19(+1.23%)
Oct 21, 2020 346.55 349.75 335.43 340.98 83,061 -4.19(-1.21%)
Oct 20, 2020 338.40 349.36 337.62 345.17 106,494 +9.51(+2.83%)
Oct 19, 2020 340.07 345.36 333.44 335.66 80,081 -1.86(-0.55%)
Oct 16, 2020 340.88 343.39 335.91 337.52 59,800 -1.93(-0.57%)
Oct 15, 2020 328.26 341.29 325.48 339.45 133,819 +4.03(+1.20%)
Oct 14, 2020 339.60 341.75 328.27 335.42 83,842 -4.02(-1.18%)
Oct 13, 2020 324.54 341.61 323.03 339.44 122,828 +12.10(+3.70%)
Oct 12, 2020 328.75 335.37 324.89 327.34 45,516 +0.81(+0.25%)
Oct 09, 2020 328.50 334.63 326.04 326.53 72,700 -1.22(-0.37%)
Oct 08, 2020 322.00 329.64 319.02 327.75 71,369 +6.94(+2.16%)
Oct 07, 2020 316.16 321.02 314.75 320.81 48,108 +6.52(+2.07%)
Oct 06, 2020 312.90 324.13 312.57 314.29 98,365 +3.45(+1.11%)
Oct 05, 2020 312.03 316.24 307.31 310.84 65,477 +0.84(+0.27%)
Oct 02, 2020 306.32 313.93 306.32 310.00 69,000 -4.03(-1.28%)
Oct 01, 2020 311.00 314.53 306.28 314.03 102,592 +7.14(+2.33%)
Sep 30, 2020 305.09 312.43 303.30 306.89 128,719 +1.32(+0.43%)
Sep 29, 2020 301.14 308.59 300.45 305.57 68,193 +4.45(+1.48%)
Sep 28, 2020 307.70 310.00 300.15 301.12 92,116 -1.72(-0.57%)
Sep 25, 2020 299.32 305.92 296.17 302.84 68,800 +1.67(+0.55%)
Sep 24, 2020 293.71 303.04 289.04 301.17 145,814 +4.94(+1.67%)
Sep 23, 2020 300.78 303.21 292.95 296.23 98,073 -3.31(-1.11%)
Sep 22, 2020 301.52 304.95 297.70 299.54 92,787 +0.00(+0.00%)
Sep 21, 2020 298.27 299.59 290.12 299.54 131,941 -5.46(-1.79%)
Sep 18, 2020 316.21 317.47 302.45 305.00 115,100 -10.73(-3.40%)
Sep 17, 2020 314.06 318.31 310.56 315.73 74,953 -3.00(-0.94%)
Sep 16, 2020 317.76 327.66 317.25 318.73 96,835 +1.85(+0.58%)
Sep 15, 2020 318.86 319.93 311.37 316.88 86,562 +2.57(+0.82%)
Sep 14, 2020 308.13 314.85 308.13 314.31 73,905 +7.60(+2.48%)
Sep 11, 2020 304.92 308.44 302.37 306.71 113,400 +3.41(+1.12%)
Sep 10, 2020 308.06 318.66 302.66 303.30 133,488 -3.18(-1.04%)
Sep 09, 2020 298.22 306.48 296.25 306.48 118,268 +11.23(+3.80%)
Sep 08, 2020 298.42 303.62 294.53 295.25 106,041 -10.00(-3.28%)
Sep 04, 2020 310.75 312.77 290.92 305.25 157,400 -1.50(-0.49%)
Sep 03, 2020 316.36 316.36 298.15 306.75 107,406 -10.81(-3.40%)
Sep 02, 2020 314.88 319.25 311.19 317.56 113,970 +5.35(+1.71%)
Sep 01, 2020 308.37 319.07 306.98 312.21 126,219 +3.27(+1.06%)
Aug 31, 2020 315.00 317.17 308.94 308.94 122,234 -5.96(-1.89%)
Aug 28, 2020 308.72 314.91 306.78 314.90 221,800 +8.85(+2.89%)
Aug 27, 2020 300.66 309.37 296.76 306.05 172,840 +6.80(+2.27%)
Aug 26, 2020 305.61 305.61 293.95 299.25 208,160 -5.80(-1.90%)
Aug 25, 2020 304.53 306.99 301.56 305.05 156,319 +0.82(+0.27%)
Aug 24, 2020 302.58 308.52 300.83 304.23 246,806 +3.23(+1.07%)
Aug 21, 2020 303.06 305.18 296.71 301.00 127,300 -3.72(-1.22%)
Aug 20, 2020 308.35 310.77 304.47 304.72 98,378 -5.27(-1.70%)
Aug 19, 2020 309.11 314.54 307.89 309.99 113,127 +1.11(+0.36%)
Aug 18, 2020 315.49 315.49 305.49 308.88 127,444 -4.51(-1.44%)
Aug 17, 2020 314.89 315.13 307.57 313.39 128,195 -0.71(-0.23%)
Aug 14, 2020 318.24 322.23 312.82 314.10 124,600 -3.84(-1.21%)
Aug 13, 2020 324.78 326.10 317.40 317.94 166,801 -6.01(-1.86%)
Aug 12, 2020 328.41 330.91 322.98 323.95 110,188 +0.53(+0.16%)
Aug 11, 2020 331.36 337.48 322.53 323.42 102,104 -3.12(-0.96%)
Aug 10, 2020 334.38 339.78 323.18 326.54 134,174 -7.84(-2.34%)
Aug 07, 2020 336.60 337.83 328.36 334.38 96,200 -3.46(-1.02%)
Aug 06, 2020 335.29 339.81 333.16 337.84 83,668 +2.55(+0.76%)
Aug 05, 2020 338.57 343.74 330.54 335.29 144,014 -1.59(-0.47%)
Aug 04, 2020 342.31 368.66 326.39 336.88 452,877 -23.62(-6.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.