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 )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 3, 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, 2022 2.300 2.510 2.250 2.470 21,633 +0.31(+14.35%)
Nov 29, 2022 2.210 2.340 2.160 2.160 12,589 -0.11(-4.85%)
Nov 28, 2022 2.530 2.530 2.260 2.270 12,504 -0.02(-0.87%)
Nov 25, 2022 2.360 2.490 2.260 2.290 9,950 -0.06(-2.55%)
Nov 23, 2022 2.490 2.500 2.250 2.350 47,450 -0.12(-4.86%)
Nov 22, 2022 2.400 2.650 2.400 2.470 7,750 +0.00(+0.00%)
Nov 21, 2022 2.450 2.470 2.420 2.470 8,680 -0.03(-1.20%)
Nov 18, 2022 2.500 2.550 2.400 2.500 10,101 -0.03(-1.19%)
Nov 17, 2022 2.320 2.730 2.320 2.530 25,816 +0.10(+4.12%)
Nov 16, 2022 2.380 2.440 2.343 2.430 12,256 -0.04(-1.62%)
Nov 15, 2022 2.410 2.850 2.360 2.470 22,946 +0.19(+8.33%)
Nov 14, 2022 2.400 2.450 2.220 2.280 30,072 -0.07(-3.02%)
Nov 11, 2022 2.617 3.000 2.240 2.351 52,311 -0.15(-5.96%)
Nov 10, 2022 2.126 2.615 2.126 2.500 20,201 +0.38(+17.92%)
Nov 09, 2022 2.480 2.480 2.120 2.120 14,244 -0.28(-11.59%)
Nov 08, 2022 2.640 2.780 2.300 2.398 18,120 -0.15(-5.70%)
Nov 07, 2022 2.500 2.597 2.437 2.543 10,457 +0.22(+9.56%)
Nov 04, 2022 2.362 2.579 2.203 2.321 17,982 +0.07(+3.16%)
Nov 03, 2022 2.300 2.607 2.100 2.250 19,534 -0.05(-2.17%)
Nov 02, 2022 2.400 2.797 2.200 2.300 19,108 -0.10(-4.17%)
Nov 01, 2022 2.330 2.698 2.301 2.400 21,329 +0.07(+3.05%)
Oct 31, 2022 2.399 2.399 2.210 2.329 8,160 -0.01(-0.26%)
Oct 28, 2022 2.153 2.499 2.114 2.335 16,117 +0.06(+2.82%)
Oct 27, 2022 2.500 2.698 2.126 2.271 17,182 -0.23(-9.20%)
Oct 26, 2022 2.526 2.899 2.500 2.501 16,450 -0.05(-2.00%)
Oct 25, 2022 2.420 2.591 2.420 2.552 10,733 +0.09(+3.66%)
Oct 24, 2022 2.659 2.699 2.420 2.462 13,908 -0.24(-8.81%)
Oct 21, 2022 2.800 2.802 2.500 2.700 23,746 -0.22(-7.69%)
Oct 20, 2022 2.942 3.199 2.706 2.925 15,571 -0.11(-3.75%)
Oct 19, 2022 3.172 3.172 2.801 3.039 23,369 -0.07(-2.31%)
Oct 18, 2022 3.300 3.300 2.813 3.111 23,632 +0.00(+0.03%)
Oct 17, 2022 3.206 3.400 3.050 3.110 16,592 +0.13(+4.54%)
Oct 14, 2022 3.025 3.203 2.949 2.975 3,871 -0.05(-1.65%)
Oct 13, 2022 3.230 3.275 3.003 3.025 4,351 +0.00(+0.00%)
Oct 12, 2022 3.100 3.299 3.000 3.025 8,243 -0.08(-2.42%)
Oct 11, 2022 3.200 3.600 3.100 3.100 49,003 -0.40(-11.43%)
Oct 10, 2022 3.300 3.800 3.002 3.500 40,177 +0.08(+2.49%)
Oct 07, 2022 3.550 3.682 3.330 3.415 10,017 -0.13(-3.80%)
Oct 06, 2022 3.582 3.796 3.400 3.550 15,697 -0.15(-4.03%)
Oct 05, 2022 3.800 3.809 3.400 3.699 6,796 +0.05(+1.31%)
Oct 04, 2022 3.700 3.779 3.307 3.651 13,978 +0.09(+2.41%)
Oct 03, 2022 3.500 3.692 3.235 3.565 1,059 +0.06(+1.86%)
Sep 30, 2022 3.531 3.695 3.211 3.500 8,003 +0.19(+5.68%)
Sep 29, 2022 3.500 3.600 3.300 3.312 11,751 -0.14(-4.11%)
Sep 28, 2022 3.532 3.635 3.102 3.454 18,950 +0.20(+6.18%)
Sep 27, 2022 3.140 3.370 3.002 3.253 16,086 -0.03(-0.82%)
Sep 26, 2022 2.925 3.390 2.925 3.280 27,576 +0.23(+7.54%)
Sep 23, 2022 3.227 3.510 2.900 3.050 59,815 -0.20(-6.10%)
Sep 22, 2022 3.300 3.729 3.200 3.248 8,544 -0.14(-4.19%)
Sep 21, 2022 3.500 3.678 3.325 3.390 23,242 -0.22(-6.12%)
Sep 20, 2022 3.580 3.907 3.500 3.611 13,373 +0.00(+0.11%)
Sep 19, 2022 4.099 4.099 3.500 3.607 16,088 +0.09(+2.47%)
Sep 16, 2022 3.811 3.908 3.520 3.520 19,979 -0.39(-10.00%)
Sep 15, 2022 3.800 4.100 3.800 3.911 16,015 +0.11(+2.89%)
Sep 14, 2022 3.800 4.190 3.800 3.801 21,847 -0.30(-7.29%)
Sep 13, 2022 4.018 4.216 3.833 4.100 10,035 -0.20(-4.65%)
Sep 12, 2022 4.180 4.470 4.000 4.300 13,718 +0.25(+6.30%)
Sep 09, 2022 3.889 4.115 3.823 4.045 26,509 +0.05(+1.15%)
Sep 08, 2022 4.000 4.150 3.721 3.999 6,266 +0.00(+0.03%)
Sep 07, 2022 3.800 4.179 3.800 3.998 5,833 -0.18(-4.35%)
Sep 06, 2022 4.180 4.180 3.800 4.180 28,312 +0.07(+1.83%)
Sep 02, 2022 4.030 4.328 4.030 4.105 15,483 +0.19(+4.83%)
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.