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

Cardlytics Inc (NQ: CDLX )

14.60 -0.81 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2023 6.890 7.770 6.890 7.500 756,261 +0.64(+9.33%)
Jan 30, 2023 7.000 7.120 6.520 6.860 669,199 -0.29(-4.06%)
Jan 27, 2023 6.360 8.400 6.359 7.150 2,678,250 +0.77(+12.07%)
Jan 26, 2023 5.660 6.440 5.660 6.380 890,042 +0.88(+16.00%)
Jan 25, 2023 5.600 5.600 5.230 5.500 401,579 -0.27(-4.68%)
Jan 24, 2023 5.430 5.800 5.314 5.770 496,917 +0.27(+4.91%)
Jan 23, 2023 5.350 5.740 5.290 5.500 479,978 +0.25(+4.76%)
Jan 20, 2023 4.980 5.260 4.850 5.250 396,771 +0.37(+7.58%)
Jan 19, 2023 4.930 5.010 4.795 4.880 379,730 -0.15(-2.98%)
Jan 18, 2023 5.190 5.720 5.020 5.030 630,601 -0.07(-1.37%)
Jan 17, 2023 5.000 5.140 4.574 5.100 672,926 +0.08(+1.59%)
Jan 13, 2023 5.160 5.270 5.010 5.020 454,283 -0.26(-4.92%)
Jan 12, 2023 5.170 5.460 5.020 5.280 528,124 +0.17(+3.33%)
Jan 11, 2023 4.870 5.130 4.770 5.110 676,443 +0.28(+5.80%)
Jan 10, 2023 4.890 4.930 4.690 4.830 631,226 +0.00(+0.00%)
Jan 09, 2023 4.760 5.341 4.700 4.830 653,154 +0.16(+3.43%)
Jan 06, 2023 4.870 4.940 4.440 4.670 484,213 -0.10(-2.10%)
Jan 05, 2023 5.120 5.210 4.750 4.770 533,273 -0.42(-8.09%)
Jan 04, 2023 5.530 5.700 5.030 5.190 540,896 -0.20(-3.71%)
Jan 03, 2023 5.730 6.230 5.270 5.390 605,340 -0.39(-6.75%)
Dec 30, 2022 5.640 6.060 5.460 5.780 777,191 -0.05(-0.86%)
Dec 29, 2022 4.990 5.885 4.935 5.830 909,866 +0.97(+19.96%)
Dec 28, 2022 4.580 4.950 4.450 4.860 479,310 +0.27(+5.88%)
Dec 27, 2022 4.830 4.830 4.550 4.590 482,406 -0.23(-4.77%)
Dec 23, 2022 4.690 4.990 4.640 4.820 422,541 +0.08(+1.58%)
Dec 22, 2022 5.020 5.180 4.505 4.745 812,910 -0.38(-7.50%)
Dec 21, 2022 5.210 5.230 4.910 5.130 367,824 +0.04(+0.88%)
Dec 20, 2022 5.130 5.303 5.010 5.085 498,311 +0.00(+0.10%)
Dec 19, 2022 5.500 5.630 4.950 5.080 1,150,712 -0.52(-9.29%)
Dec 16, 2022 5.700 5.970 5.320 5.600 961,663 -0.28(-4.76%)
Dec 15, 2022 5.720 6.050 5.550 5.880 1,059,457 -0.08(-1.34%)
Dec 14, 2022 5.670 6.350 5.650 5.960 1,186,635 +0.30(+5.30%)
Dec 13, 2022 5.640 6.110 5.354 5.660 1,908,959 +0.34(+6.39%)
Dec 12, 2022 5.100 5.345 4.880 5.320 421,284 +0.24(+4.72%)
Dec 09, 2022 5.130 5.470 4.920 5.080 708,771 -0.01(-0.20%)
Dec 08, 2022 4.230 5.180 4.070 5.090 1,077,667 +0.93(+22.36%)
Dec 07, 2022 4.150 4.260 3.930 4.160 660,702 -0.03(-0.72%)
Dec 06, 2022 4.570 4.570 4.000 4.190 643,107 -0.37(-8.11%)
Dec 05, 2022 4.640 4.860 4.350 4.560 545,032 -0.13(-2.77%)
Dec 02, 2022 4.280 4.710 4.100 4.690 393,880 +0.25(+5.63%)
Dec 01, 2022 4.540 4.850 4.370 4.440 617,640 -0.05(-1.11%)
Nov 30, 2022 4.100 4.520 3.840 4.490 897,227 +0.49(+12.25%)
Nov 29, 2022 3.790 4.100 3.700 4.000 420,932 +0.21(+5.54%)
Nov 28, 2022 3.930 4.058 3.770 3.790 444,747 -0.24(-5.96%)
Nov 25, 2022 4.010 4.050 3.900 4.030 389,059 -0.04(-0.98%)
Nov 23, 2022 3.910 4.160 3.850 4.070 406,975 +0.14(+3.56%)
Nov 22, 2022 4.200 4.200 3.810 3.930 653,393 -0.24(-5.76%)
Nov 21, 2022 4.070 4.210 3.850 4.170 692,228 +0.10(+2.46%)
Nov 18, 2022 4.640 4.640 4.050 4.070 656,891 -0.43(-9.56%)
Nov 17, 2022 4.290 4.560 4.250 4.500 855,240 -0.10(-2.17%)
Nov 16, 2022 5.170 5.170 4.430 4.600 1,106,395 -0.56(-10.85%)
Nov 15, 2022 5.150 5.469 5.050 5.160 1,155,437 +0.12(+2.38%)
Nov 14, 2022 5.930 6.145 5.010 5.040 1,163,169 -0.98(-16.28%)
Nov 11, 2022 4.890 6.030 4.790 6.020 1,703,136 +1.13(+23.11%)
Nov 10, 2022 4.110 5.080 4.055 4.890 2,031,742 +1.22(+33.24%)
Nov 09, 2022 3.960 3.970 3.500 3.670 1,828,948 -0.42(-10.27%)
Nov 08, 2022 4.170 4.190 3.870 4.090 2,739,290 -0.09(-2.15%)
Nov 07, 2022 4.810 4.810 4.140 4.180 2,148,273 -0.42(-9.13%)
Nov 04, 2022 5.620 5.820 4.500 4.600 1,974,013 -1.02(-18.15%)
Nov 03, 2022 4.440 5.665 4.401 5.620 3,064,679 +1.11(+24.61%)
Nov 02, 2022 6.610 7.130 4.430 4.510 4,726,281 -5.17(-53.41%)
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.