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

Iclick Interactive Asia Group Ltd ADR (NQ: ICLK )

1.250 UNCHANGED
Streaming Delayed Price Updated: 3:39 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 (%)
Nov 30, 2023 3.750 3.760 3.690 3.756 134,877 +0.01(+0.15%)
Nov 29, 2023 3.820 3.820 3.700 3.750 111,788 -0.06(-1.57%)
Nov 28, 2023 3.780 3.820 3.750 3.810 232,266 +0.02(+0.53%)
Nov 27, 2023 3.820 3.820 3.730 3.790 358,794 -0.03(-0.79%)
Nov 24, 2023 3.800 3.820 3.683 3.820 860,520 +0.82(+27.33%)
Nov 22, 2023 3.040 3.159 2.980 3.000 15,337 -0.04(-1.32%)
Nov 21, 2023 3.400 3.400 3.010 3.040 40,310 -0.36(-10.59%)
Nov 20, 2023 2.640 3.400 2.640 3.400 70,766 +0.70(+25.93%)
Nov 17, 2023 2.680 2.700 2.571 2.700 12,954 +0.16(+6.30%)
Nov 16, 2023 2.490 2.710 2.490 2.540 75,305 -0.06(-2.31%)
Nov 15, 2023 2.540 2.650 2.500 2.600 13,136 +0.06(+2.36%)
Nov 14, 2023 2.390 2.550 2.392 2.540 5,886 +0.01(+0.40%)
Nov 13, 2023 2.480 2.550 2.410 2.530 7,847 +0.05(+2.02%)
Nov 10, 2023 2.540 2.570 2.300 2.480 9,553 -0.01(-0.40%)
Nov 09, 2023 2.900 2.935 2.220 2.490 64,884 -0.45(-15.31%)
Nov 08, 2023 2.570 2.980 2.570 2.940 98,657 +0.30(+11.36%)
Nov 07, 2023 2.440 2.655 2.440 2.640 86,450 +0.19(+7.62%)
Nov 06, 2023 2.250 2.490 2.250 2.453 91,163 +0.16(+7.12%)
Nov 03, 2023 2.060 2.290 1.890 2.290 40,520 +0.33(+16.84%)
Nov 02, 2023 1.881 1.980 1.881 1.960 2,177 +0.12(+6.52%)
Nov 01, 2023 2.100 2.100 1.840 1.840 1,942 +0.00(+0.19%)
Oct 31, 2023 1.820 1.940 1.820 1.837 1,340 -0.05(-2.83%)
Oct 30, 2023 1.864 1.940 1.835 1.890 14,752 +0.06(+3.28%)
Oct 27, 2023 1.870 1.950 1.830 1.830 5,423 -0.07(-3.68%)
Oct 26, 2023 1.870 1.970 1.850 1.900 10,896 +0.04(+2.15%)
Oct 25, 2023 1.870 1.870 1.810 1.860 1,606 +0.06(+3.33%)
Oct 24, 2023 1.890 1.974 1.800 1.800 4,170 +0.02(+1.12%)
Oct 23, 2023 1.920 1.980 1.770 1.780 15,124 -0.21(-10.55%)
Oct 20, 2023 2.070 2.215 1.900 1.990 9,152 -0.02(-1.00%)
Oct 19, 2023 2.012 2.012 2.000 2.010 1,821 +0.00(+0.00%)
Oct 18, 2023 2.230 2.280 1.960 2.010 27,645 -0.15(-6.94%)
Oct 17, 2023 2.100 2.500 2.075 2.160 39,110 +0.17(+8.54%)
Oct 16, 2023 1.910 2.065 1.910 1.990 12,516 +0.06(+3.11%)
Oct 13, 2023 1.810 2.020 1.810 1.930 12,799 -0.07(-3.50%)
Oct 12, 2023 1.895 2.000 1.895 2.000 9,698 +0.02(+1.01%)
Oct 11, 2023 1.830 1.980 1.805 1.980 5,952 +0.15(+8.20%)
Oct 10, 2023 1.860 1.920 1.790 1.830 12,254 -0.10(-5.18%)
Oct 09, 2023 1.910 1.930 1.820 1.930 2,543 -0.03(-1.53%)
Oct 06, 2023 2.023 2.023 1.960 1.960 13,194 +0.00(+0.00%)
Oct 05, 2023 1.920 1.970 1.890 1.960 25,192 +0.04(+2.08%)
Oct 04, 2023 1.910 1.964 1.910 1.920 5,426 +0.02(+1.05%)
Oct 03, 2023 1.869 1.950 1.867 1.900 5,652 +0.05(+2.70%)
Oct 02, 2023 1.970 1.980 1.850 1.850 5,405 +0.09(+5.12%)
Sep 29, 2023 2.020 2.100 1.760 1.760 5,044 -0.23(-11.56%)
Sep 28, 2023 1.970 1.990 1.950 1.990 6,414 -0.00(-0.01%)
Sep 27, 2023 2.000 2.090 1.990 1.990 2,471 -0.01(-0.50%)
Sep 26, 2023 2.090 2.093 1.980 2.000 7,527 -0.04(-1.97%)
Sep 25, 2023 2.070 2.080 2.040 2.040 4,473 -0.03(-1.47%)
Sep 22, 2023 2.090 2.130 1.955 2.071 3,847 -0.02(-0.92%)
Sep 21, 2023 2.190 2.350 1.900 2.090 14,258 +0.00(+0.00%)
Sep 20, 2023 1.820 2.090 1.820 2.090 14,416 +0.28(+15.47%)
Sep 19, 2023 1.730 2.150 1.720 1.810 41,722 +0.09(+5.23%)
Sep 18, 2023 1.890 2.100 1.720 1.720 63,506 -0.21(-10.88%)
Sep 15, 2023 1.930 2.007 1.900 1.930 17,025 -0.07(-3.50%)
Sep 14, 2023 2.100 2.185 1.950 2.000 25,094 -0.03(-1.32%)
Sep 13, 2023 2.210 2.275 1.960 2.027 30,449 -0.08(-3.95%)
Sep 12, 2023 2.240 2.540 2.110 2.110 119,977 -0.11(-4.95%)
Sep 11, 2023 1.800 2.380 1.800 2.220 131,835 +0.48(+27.59%)
Sep 08, 2023 1.810 1.810 1.740 1.740 18,183 -0.06(-3.33%)
Sep 07, 2023 1.980 2.010 1.790 1.800 49,814 -0.15(-7.69%)
Sep 06, 2023 2.100 2.120 1.890 1.950 52,289 -0.15(-7.14%)
Sep 05, 2023 2.160 2.165 2.100 2.100 10,375 -0.12(-5.41%)
Sep 01, 2023 2.206 2.220 2.117 2.220 6,833 +0.02(+0.91%)
Aug 31, 2023 2.350 2.360 2.199 2.200 16,220 -0.07(-3.08%)
Aug 30, 2023 2.240 2.340 2.220 2.270 6,808 +0.04(+1.68%)
Aug 29, 2023 2.280 2.350 2.190 2.232 3,651 -0.14(-5.80%)
Aug 28, 2023 2.320 2.370 2.190 2.370 13,239 -0.04(-1.66%)
Aug 25, 2023 2.340 2.440 2.290 2.410 13,643 -0.06(-2.32%)
Aug 24, 2023 2.400 2.490 2.350 2.467 4,112 +0.08(+3.23%)
Aug 23, 2023 2.360 2.540 2.340 2.390 14,778 +0.09(+3.91%)
Aug 22, 2023 2.442 2.612 2.300 2.300 37,483 -0.16(-6.50%)
Aug 21, 2023 2.440 2.680 2.430 2.460 12,071 -0.04(-1.60%)
Aug 18, 2023 2.400 2.590 2.400 2.500 58,598 +0.10(+4.17%)
Aug 17, 2023 2.510 2.550 2.400 2.400 17,494 -0.13(-5.29%)
Aug 16, 2023 2.610 2.790 2.534 2.534 24,829 -0.16(-5.80%)
Aug 15, 2023 2.610 2.730 2.430 2.690 62,173 +0.02(+0.75%)
Aug 14, 2023 2.600 2.750 2.600 2.670 41,383 +0.02(+0.75%)
Aug 11, 2023 2.570 2.890 2.550 2.650 163,198 +0.08(+3.11%)
Aug 10, 2023 2.150 2.720 2.080 2.570 168,966 +0.33(+14.73%)
Aug 09, 2023 1.980 2.270 1.980 2.240 193,184 +0.24(+12.00%)
Aug 08, 2023 2.040 2.080 1.930 2.000 28,132 -0.04(-1.96%)
Aug 07, 2023 2.000 2.270 1.920 2.040 81,405 +0.08(+4.08%)
Aug 04, 2023 1.980 2.450 1.850 1.960 135,088 -0.06(-2.97%)
Aug 03, 2023 2.540 2.540 1.810 2.020 250,444 -0.65(-24.34%)
Aug 02, 2023 2.700 2.810 2.570 2.670 27,562 -0.15(-5.32%)
Aug 01, 2023 2.900 3.160 2.680 2.820 113,582 -0.25(-8.14%)
Jul 31, 2023 2.390 3.100 2.390 3.070 380,628 +0.68(+28.45%)
Jul 28, 2023 1.950 2.550 1.850 2.390 576,361 +0.52(+27.81%)
Jul 27, 2023 2.000 2.171 1.770 1.870 126,922 -0.03(-1.58%)
Jul 26, 2023 1.660 1.947 1.633 1.900 294,156 +0.35(+22.59%)
Jul 25, 2023 1.820 1.840 1.530 1.550 51,309 -0.19(-10.92%)
Jul 24, 2023 1.790 1.890 1.740 1.740 15,599 -0.17(-8.87%)
Jul 21, 2023 1.810 1.909 1.720 1.909 18,045 +0.01(+0.72%)
Jul 20, 2023 1.770 1.920 1.665 1.896 17,525 +0.10(+5.32%)
Jul 19, 2023 1.840 1.890 1.740 1.800 29,050 -0.06(-3.01%)
Jul 18, 2023 1.600 1.960 1.600 1.856 28,465 +0.21(+12.47%)
Jul 17, 2023 1.710 1.820 1.600 1.650 32,490 -0.11(-6.25%)
Jul 14, 2023 1.610 1.765 1.510 1.760 22,812 +0.14(+8.64%)
Jul 13, 2023 1.770 1.859 1.520 1.620 38,368 -0.15(-8.47%)
Jul 12, 2023 1.790 2.040 1.760 1.770 63,274 -0.05(-2.75%)
Jul 11, 2023 1.730 1.988 1.730 1.820 116,184 +0.15(+8.98%)
Jul 10, 2023 1.750 1.750 1.630 1.670 47,383 +0.13(+8.44%)
Jul 07, 2023 1.540 1.870 1.510 1.540 43,743 +0.04(+2.67%)
Jul 06, 2023 1.540 1.590 1.420 1.500 22,650 -0.06(-3.85%)
Jul 05, 2023 1.440 1.560 1.440 1.560 12,611 +0.06(+4.14%)
Jul 03, 2023 1.410 1.540 1.410 1.498 11,951 +0.10(+7.00%)
Jun 30, 2023 1.450 1.590 1.400 1.400 13,751 -0.04(-2.78%)
Jun 29, 2023 1.510 1.580 1.410 1.440 16,156 -0.07(-4.64%)
Jun 28, 2023 1.520 1.580 1.480 1.510 11,322 +0.03(+2.03%)
Jun 27, 2023 1.460 1.590 1.440 1.480 2,951 -0.03(-1.99%)
Jun 26, 2023 1.540 1.650 1.360 1.510 39,626 -0.17(-10.35%)
Jun 23, 2023 1.790 1.790 1.575 1.684 26,195 -0.05(-2.64%)
Jun 22, 2023 1.800 1.850 1.650 1.730 26,666 -0.08(-4.42%)
Jun 21, 2023 1.860 2.000 1.800 1.810 10,999 -0.01(-0.55%)
Jun 20, 2023 2.140 2.170 1.800 1.820 56,464 -0.37(-16.89%)
Jun 16, 2023 2.160 2.480 2.160 2.190 15,279 -0.01(-0.45%)
Jun 15, 2023 2.190 2.490 2.110 2.200 22,591 -0.41(-15.71%)
May 08, 2023 2.580 2.610 2.490 2.610 1,327 +0.23(+9.89%)
May 05, 2023 2.470 2.740 2.350 2.375 19,712 -0.08(-3.06%)
May 04, 2023 2.600 2.600 2.321 2.450 20,433 +0.05(+2.08%)
May 03, 2023 2.620 2.650 2.280 2.400 14,815 -0.10(-4.00%)
May 02, 2023 2.780 2.780 2.300 2.500 7,934 -0.28(-10.07%)
May 01, 2023 3.170 3.170 2.613 2.780 87,773 -0.29(-9.45%)
Apr 28, 2023 3.170 3.180 2.620 3.070 12,588 +0.12(+4.07%)
Apr 27, 2023 2.700 3.200 2.500 2.950 87,749 +0.27(+10.07%)
Apr 26, 2023 2.900 2.900 2.520 2.680 50,724 +0.02(+0.75%)
Apr 25, 2023 2.900 3.050 2.500 2.660 17,607 -0.28(-9.52%)
Apr 24, 2023 2.940 3.105 2.895 2.940 3,068 -0.06(-2.00%)
Apr 21, 2023 3.040 3.050 3.000 3.000 2,071 +0.10(+3.45%)
Apr 20, 2023 3.100 3.270 2.890 2.900 13,019 -0.28(-8.81%)
Apr 19, 2023 3.140 3.349 2.920 3.180 8,258 +0.04(+1.27%)
Apr 18, 2023 3.200 3.200 3.000 3.140 18,806 -0.11(-3.38%)
Apr 17, 2023 3.290 3.290 3.220 3.250 4,991 -0.09(-2.69%)
Apr 14, 2023 3.380 3.380 3.340 3.340 1,212 -0.03(-0.89%)
Apr 13, 2023 3.120 3.380 3.120 3.370 3,958 +0.06(+1.81%)
Apr 12, 2023 3.400 3.400 3.240 3.310 10,926 +0.14(+4.37%)
Apr 11, 2023 3.340 3.440 3.171 3.171 2,843 +0.01(+0.43%)
Apr 10, 2023 3.210 3.430 3.120 3.158 3,551 -0.09(-2.84%)
Apr 06, 2023 3.180 3.270 3.120 3.250 3,419 +0.00(+0.00%)
Apr 05, 2023 3.200 3.360 3.200 3.250 2,189 +0.03(+0.93%)
Apr 04, 2023 3.470 3.470 3.170 3.220 26,223 -0.25(-7.20%)
Apr 03, 2023 3.540 3.540 3.310 3.470 2,417 -0.16(-4.37%)
Mar 31, 2023 3.700 3.700 3.400 3.629 8,110 +0.12(+3.38%)
Mar 30, 2023 3.400 3.730 3.335 3.510 13,094 +0.16(+4.78%)
Mar 29, 2023 3.310 3.710 3.130 3.350 31,654 +0.05(+1.52%)
Mar 28, 2023 3.240 3.490 3.200 3.300 17,464 +0.01(+0.30%)
Mar 27, 2023 3.200 3.580 3.050 3.290 16,496 -0.01(-0.30%)
Mar 24, 2023 3.260 3.350 3.200 3.300 8,570 -0.01(-0.30%)
Mar 23, 2023 3.150 3.390 3.150 3.310 23,295 +0.11(+3.44%)
Mar 22, 2023 3.220 3.370 2.950 3.200 89,041 -0.02(-0.62%)
Mar 21, 2023 3.340 3.510 3.170 3.220 17,640 -0.12(-3.59%)
Mar 20, 2023 3.170 3.350 3.130 3.340 4,411 +0.17(+5.36%)
Mar 17, 2023 3.160 3.460 3.150 3.170 3,294 -0.18(-5.23%)
Mar 16, 2023 3.050 3.560 3.050 3.345 12,574 +0.10(+2.92%)
Mar 15, 2023 3.290 3.290 3.100 3.250 856 -0.07(-2.11%)
Mar 14, 2023 3.190 3.320 3.190 3.320 650 +0.00(+0.00%)
Mar 13, 2023 3.120 3.410 3.110 3.320 7,169 +0.20(+6.41%)
Mar 10, 2023 3.250 3.300 3.120 3.120 4,313 -0.13(-4.00%)
Mar 09, 2023 3.270 3.480 3.240 3.250 13,963 -0.13(-3.85%)
Mar 08, 2023 3.440 3.468 3.380 3.380 6,521 -0.04(-1.17%)
Mar 07, 2023 3.520 3.640 3.420 3.420 6,248 -0.03(-0.87%)
Mar 06, 2023 3.590 3.700 3.360 3.450 24,204 -0.22(-5.99%)
Mar 03, 2023 3.850 3.860 3.290 3.670 62,290 +0.00(+0.00%)
Mar 02, 2023 3.790 3.860 3.200 3.670 40,494 +0.07(+1.94%)
Mar 01, 2023 3.860 4.190 3.300 3.600 57,738 -0.13(-3.48%)
Feb 28, 2023 3.750 3.750 3.490 3.730 10,148 +0.13(+3.61%)
Feb 27, 2023 3.890 3.890 3.470 3.600 12,890 -0.14(-3.74%)
Feb 24, 2023 3.620 3.740 3.320 3.740 27,075 +0.01(+0.27%)
Feb 23, 2023 3.755 3.755 3.510 3.730 11,314 +0.17(+4.78%)
Feb 22, 2023 3.510 3.830 3.510 3.560 3,379 +0.01(+0.28%)
Feb 21, 2023 3.660 3.660 3.510 3.550 18,423 -0.18(-4.83%)
Feb 17, 2023 3.720 3.730 3.601 3.730 4,649 -0.12(-3.12%)
Feb 16, 2023 3.750 3.950 3.690 3.850 15,196 -0.04(-1.03%)
Feb 15, 2023 3.720 3.950 3.700 3.890 10,180 +0.23(+6.28%)
Feb 14, 2023 3.900 3.930 3.610 3.660 21,361 -0.17(-4.44%)
Feb 13, 2023 3.810 3.970 3.719 3.830 11,699 +0.06(+1.59%)
Feb 10, 2023 3.880 3.910 3.700 3.770 9,429 -0.09(-2.33%)
Feb 09, 2023 3.990 3.990 3.860 3.860 7,429 -0.06(-1.53%)
Feb 08, 2023 4.000 4.000 3.820 3.920 12,360 -0.04(-1.01%)
Feb 07, 2023 3.980 4.015 3.910 3.960 4,138 -0.02(-0.50%)
Feb 06, 2023 3.830 4.030 3.830 3.980 15,557 +0.08(+2.05%)
Feb 03, 2023 4.080 4.300 3.900 3.900 57,493 -0.06(-1.52%)
Feb 02, 2023 4.250 4.300 3.800 3.960 56,593 -0.15(-3.65%)
Feb 01, 2023 4.020 4.300 3.900 4.110 60,939 +0.10(+2.49%)
Jan 31, 2023 3.990 4.010 3.780 4.010 42,419 -0.01(-0.25%)
Jan 30, 2023 4.200 4.200 3.740 4.020 30,446 +0.06(+1.52%)
Jan 27, 2023 4.210 4.210 3.770 3.960 50,529 -0.12(-2.94%)
Jan 26, 2023 4.100 4.310 3.920 4.080 28,502 -0.03(-0.73%)
Jan 25, 2023 4.180 4.400 4.100 4.110 68,178 -0.07(-1.67%)
Jan 24, 2023 4.200 4.550 4.180 4.180 18,517 +0.04(+0.97%)
Jan 23, 2023 4.400 4.600 4.140 4.140 19,454 -0.22(-5.05%)
Jan 20, 2023 4.150 4.488 4.150 4.360 34,089 +0.16(+3.81%)
Jan 19, 2023 4.310 4.470 4.110 4.200 30,872 +0.00(+0.00%)
Jan 18, 2023 4.340 4.690 4.200 4.200 37,124 -0.15(-3.45%)
Jan 17, 2023 4.340 4.904 4.300 4.350 63,274 -0.20(-4.40%)
Jan 13, 2023 4.750 5.100 4.300 4.550 73,832 -0.30(-6.19%)
Jan 12, 2023 5.090 5.250 4.630 4.850 139,230 -0.12(-2.41%)
Jan 11, 2023 5.060 5.200 4.800 4.970 32,993 -0.09(-1.78%)
Jan 10, 2023 5.180 5.400 4.820 5.060 59,470 -0.13(-2.50%)
Jan 09, 2023 4.760 5.320 4.760 5.190 51,286 +0.39(+8.16%)
Jan 06, 2023 4.600 4.970 4.510 4.799 94,984 +0.30(+6.64%)
Jan 05, 2023 4.380 4.660 4.380 4.500 47,393 +0.12(+2.74%)
Jan 04, 2023 4.210 4.471 4.050 4.380 87,788 +0.33(+8.15%)
Jan 03, 2023 3.980 4.400 3.784 4.050 41,280 +0.20(+5.19%)
Dec 30, 2022 4.010 4.010 3.585 3.850 23,707 -0.13(-3.27%)
Dec 29, 2022 3.870 4.460 3.850 3.980 37,451 +0.18(+4.74%)
Dec 28, 2022 4.470 4.500 3.790 3.800 40,272 +0.04(+1.06%)
Dec 27, 2022 3.520 4.260 3.520 3.760 33,628 +0.19(+5.32%)
Dec 23, 2022 3.200 3.580 3.200 3.570 14,083 +0.33(+10.19%)
Dec 22, 2022 3.710 3.860 3.200 3.240 42,954 -0.39(-10.87%)
Dec 21, 2022 3.440 3.640 3.430 3.635 9,702 +0.10(+2.97%)
Dec 20, 2022 3.885 3.900 3.400 3.530 54,989 -0.42(-10.63%)
Dec 19, 2022 4.880 4.880 3.840 3.950 40,941 -1.06(-21.16%)
Dec 16, 2022 4.830 5.022 4.548 5.010 69,633 +0.11(+2.24%)
Dec 15, 2022 5.220 5.340 4.620 4.900 88,666 -0.54(-9.93%)
Dec 14, 2022 4.960 5.690 4.880 5.440 76,499 +0.58(+11.93%)
Dec 13, 2022 4.400 4.960 4.400 4.860 52,486 +0.72(+17.39%)
Dec 12, 2022 4.180 4.450 3.740 4.140 38,007 -0.04(-0.96%)
Dec 09, 2022 3.650 4.650 3.650 4.180 151,617 +0.62(+17.42%)
Dec 08, 2022 3.070 3.590 2.840 3.560 70,906 +0.63(+21.37%)
Dec 07, 2022 2.680 3.000 2.680 2.933 24,730 +0.18(+6.66%)
Dec 06, 2022 2.640 2.770 2.500 2.750 15,567 +0.05(+1.85%)
Dec 05, 2022 2.530 2.840 2.520 2.700 21,961 +0.07(+2.66%)
Dec 02, 2022 2.580 2.750 2.500 2.630 18,048 +0.14(+5.62%)
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.