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:

Cardlytics Inc (NQ: CDLX )

15.46 +0.82 (+5.60%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 127.00 129.96 123.77 125.96 405,527 -2.13(-1.66%)
Jul 29, 2021 132.21 132.30 127.84 128.09 161,918 -2.65(-2.03%)
Jul 28, 2021 127.08 132.32 125.81 130.74 276,895 +5.40(+4.31%)
Jul 27, 2021 130.72 131.66 123.01 125.34 219,127 -5.60(-4.28%)
Jul 26, 2021 133.50 134.91 128.21 130.94 227,977 -1.94(-1.46%)
Jul 23, 2021 128.47 133.34 126.50 132.88 255,976 +5.50(+4.32%)
Jul 22, 2021 127.55 128.89 125.69 127.38 212,811 -1.31(-1.02%)
Jul 21, 2021 126.09 129.80 125.00 128.69 186,779 +3.46(+2.76%)
Jul 20, 2021 119.76 126.44 118.00 125.23 213,935 +7.05(+5.97%)
Jul 19, 2021 119.23 120.57 114.60 118.18 243,110 -4.38(-3.57%)
Jul 16, 2021 125.20 128.43 122.00 122.56 204,576 -0.70(-0.57%)
Jul 15, 2021 123.46 126.00 119.56 123.26 376,546 -0.28(-0.23%)
Jul 14, 2021 125.30 126.40 123.00 123.54 388,906 -0.31(-0.25%)
Jul 13, 2021 123.78 125.94 122.80 123.85 243,734 -0.11(-0.09%)
Jul 12, 2021 122.30 124.86 121.50 123.96 200,330 +0.51(+0.41%)
Jul 09, 2021 119.20 123.59 118.05 123.45 275,029 +5.10(+4.31%)
Jul 08, 2021 116.71 119.08 113.50 118.35 247,276 -0.28(-0.24%)
Jul 07, 2021 121.89 123.49 117.56 118.63 221,067 -2.37(-1.96%)
Jul 06, 2021 122.45 124.67 119.73 121.00 325,258 -1.64(-1.34%)
Jul 02, 2021 129.82 130.82 122.21 122.64 248,750 -5.80(-4.52%)
Jul 01, 2021 127.89 128.67 125.10 128.44 382,183 +1.51(+1.19%)
Jun 30, 2021 128.18 128.18 126.23 126.93 451,219 -0.89(-0.70%)
Jun 29, 2021 128.22 128.33 126.17 127.82 250,998 -0.31(-0.24%)
Jun 28, 2021 127.32 128.41 125.29 128.13 396,752 +1.13(+0.89%)
Jun 25, 2021 128.49 128.49 125.10 127.00 400,652 -0.49(-0.38%)
Jun 24, 2021 128.91 130.64 126.80 127.49 258,963 +0.48(+0.38%)
Jun 23, 2021 124.17 127.22 123.08 127.01 307,911 +3.25(+2.63%)
Jun 22, 2021 122.08 123.91 119.59 123.76 287,071 +1.47(+1.20%)
Jun 21, 2021 117.70 122.80 112.65 122.29 468,543 +4.88(+4.16%)
Jun 18, 2021 111.50 118.74 111.49 117.41 498,667 +6.47(+5.83%)
Jun 17, 2021 104.60 111.39 103.45 110.94 245,140 +6.02(+5.74%)
Jun 16, 2021 104.10 106.68 102.22 104.92 376,525 +0.21(+0.20%)
Jun 15, 2021 108.07 108.48 103.95 104.71 342,980 -3.36(-3.11%)
Jun 14, 2021 112.78 112.99 107.34 108.07 403,756 -4.40(-3.91%)
Jun 11, 2021 108.16 113.00 107.59 112.47 396,537 +4.88(+4.54%)
Jun 10, 2021 110.28 111.94 103.98 107.59 327,551 -2.57(-2.33%)
Jun 09, 2021 109.89 112.80 109.51 110.16 312,406 +0.41(+0.37%)
Jun 08, 2021 106.74 110.29 104.61 109.75 373,315 +3.43(+3.23%)
Jun 07, 2021 98.90 107.50 98.09 106.32 299,293 +7.36(+7.44%)
Jun 04, 2021 101.11 102.27 98.39 98.96 274,590 -2.55(-2.51%)
Jun 03, 2021 104.19 104.91 101.00 101.51 259,470 -4.72(-4.44%)
Jun 02, 2021 108.44 108.44 104.79 106.23 213,092 -0.82(-0.77%)
Jun 01, 2021 107.09 107.98 103.37 107.05 179,635 +0.50(+0.47%)
May 28, 2021 108.34 109.74 106.13 106.55 284,149 -0.85(-0.79%)
May 27, 2021 106.01 107.87 102.09 107.40 249,955 +2.22(+2.11%)
May 26, 2021 101.69 106.36 100.11 105.18 287,308 +3.63(+3.57%)
May 25, 2021 101.65 104.25 97.59 101.55 243,932 +1.39(+1.39%)
May 24, 2021 98.21 102.09 97.10 100.16 305,552 +3.21(+3.31%)
May 21, 2021 98.71 99.40 95.78 96.95 238,604 -0.80(-0.82%)
May 20, 2021 96.25 99.38 95.26 97.75 390,874 +2.08(+2.17%)
May 19, 2021 91.88 96.67 91.31 95.67 368,026 +1.59(+1.69%)
May 18, 2021 91.51 96.40 90.24 94.08 401,387 +3.35(+3.69%)
May 17, 2021 91.81 91.81 87.79 90.73 375,518 -1.61(-1.74%)
May 14, 2021 89.82 93.56 87.83 92.34 606,376 +3.98(+4.50%)
May 13, 2021 90.03 94.04 85.63 88.36 507,513 -0.89(-1.00%)
May 12, 2021 92.73 95.31 88.18 89.25 448,078 -5.66(-5.96%)
May 11, 2021 91.93 95.37 88.95 94.91 583,520 +0.63(+0.67%)
May 10, 2021 98.25 98.62 94.05 94.28 399,192 -6.41(-6.37%)
May 07, 2021 103.06 105.83 98.88 100.69 769,733 -0.58(-0.57%)
May 06, 2021 104.02 104.99 96.33 101.27 1,221,042 -5.07(-4.77%)
May 05, 2021 124.43 126.91 103.43 106.34 2,172,876 -21.72(-16.96%)
May 04, 2021 132.19 133.73 126.29 128.06 360,863 -5.80(-4.33%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.