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 )

1.240 +0.010 (+0.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Feb 26, 2021 147.90 152.10 140.10 147.10 189,320 -3.30(-2.19%)
Feb 25, 2021 142.00 152.70 141.50 150.40 263,947 +11.40(+8.20%)
Feb 24, 2021 134.30 141.10 130.90 139.00 178,137 +0.80(+0.58%)
Feb 23, 2021 133.00 140.00 122.60 138.20 348,979 +2.30(+1.69%)
Feb 22, 2021 156.00 158.80 134.20 135.90 204,675 -26.60(-16.37%)
Feb 19, 2021 162.60 169.60 160.00 162.50 112,530 +1.70(+1.06%)
Feb 18, 2021 159.90 166.00 155.10 160.80 199,188 -4.90(-2.96%)
Feb 17, 2021 173.00 177.70 165.30 165.70 82,329 -6.80(-3.94%)
Feb 16, 2021 180.10 182.20 170.40 172.50 123,824 -2.60(-1.48%)
Feb 12, 2021 175.90 180.50 170.00 175.10 66,820 -1.00(-0.57%)
Feb 11, 2021 178.50 191.00 167.20 176.10 269,775 +0.20(+0.11%)
Feb 10, 2021 181.00 183.30 164.30 175.90 184,135 -4.10(-2.28%)
Feb 09, 2021 186.00 187.60 178.20 180.00 202,358 -3.00(-1.64%)
Feb 08, 2021 180.00 186.00 172.40 183.00 452,161 +8.40(+4.81%)
Feb 05, 2021 166.70 176.45 164.28 174.60 234,430 +6.10(+3.62%)
Feb 04, 2021 168.20 176.00 163.00 168.50 209,818 +2.50(+1.51%)
Feb 03, 2021 169.00 179.00 160.40 166.00 193,830 -3.40(-2.01%)
Feb 02, 2021 174.90 180.00 167.00 169.40 274,580 -10.40(-5.78%)
Feb 01, 2021 143.90 184.50 143.10 179.80 586,715 +38.10(+26.89%)
Jan 29, 2021 141.40 149.90 139.30 141.70 133,820 -0.10(-0.07%)
Jan 28, 2021 145.00 147.60 138.40 141.80 174,389 -3.10(-2.14%)
Jan 27, 2021 133.10 153.10 130.20 144.90 247,168 +0.50(+0.35%)
Jan 26, 2021 155.00 155.00 137.90 144.40 396,625 +4.80(+3.44%)
Jan 25, 2021 133.80 140.30 128.20 139.60 639,078 +6.30(+4.73%)
Jan 22, 2021 130.00 144.30 129.80 133.30 258,690 +1.40(+1.06%)
Jan 21, 2021 131.70 132.50 126.10 131.90 213,909 -1.80(-1.35%)
Jan 20, 2021 141.40 143.20 128.60 133.70 456,847 -5.30(-3.81%)
Jan 19, 2021 122.20 149.70 122.00 139.00 495,767 +21.10(+17.90%)
Jan 15, 2021 122.80 123.20 115.80 117.90 242,070 -1.90(-1.59%)
Jan 14, 2021 112.00 120.10 110.00 119.80 461,980 +12.80(+11.96%)
Jan 13, 2021 94.20 107.50 93.40 107.00 405,779 +13.50(+14.44%)
Jan 12, 2021 89.40 93.60 89.30 93.50 139,018 +4.20(+4.70%)
Jan 11, 2021 89.90 94.70 88.40 89.30 124,702 +0.40(+0.45%)
Jan 08, 2021 83.60 89.00 83.50 88.90 124,370 +5.00(+5.96%)
Jan 07, 2021 81.90 84.60 81.80 83.90 91,698 +1.70(+2.07%)
Jan 06, 2021 82.30 83.50 81.40 82.20 69,194 +0.20(+0.24%)
Jan 05, 2021 79.90 83.00 78.90 82.00 126,722 +3.50(+4.46%)
Jan 04, 2021 86.40 86.40 77.00 78.50 132,292 -6.90(-8.08%)
Dec 31, 2020 85.40 85.40 85.40 200,498 -1.90(-2.18%)
Dec 30, 2020 85.20 91.10 84.60 87.30 200,498 +2.60(+3.07%)
Dec 29, 2020 84.00 86.00 83.00 84.70 79,009 +2.30(+2.79%)
Dec 28, 2020 85.10 86.50 81.70 82.40 84,627 -2.40(-2.83%)
Dec 24, 2020 86.00 87.00 82.50 84.80 81,570 -0.80(-0.93%)
Dec 23, 2020 84.10 86.00 81.70 85.60 120,096 +3.70(+4.52%)
Dec 22, 2020 85.00 85.30 81.00 81.90 100,577 -3.00(-3.53%)
Dec 21, 2020 78.20 84.60 78.20 84.90 177,560 +5.50(+6.93%)
Dec 18, 2020 74.50 83.50 74.40 79.40 193,230 +5.10(+6.86%)
Dec 17, 2020 75.50 75.50 73.90 74.30 52,702 -0.90(-1.20%)
Dec 16, 2020 74.50 75.20 72.80 75.20 49,468 +1.70(+2.31%)
Dec 15, 2020 73.50 74.30 71.80 73.50 44,913 +0.00(+0.00%)
Dec 14, 2020 75.30 75.70 72.00 73.50 62,337 -1.40(-1.87%)
Dec 11, 2020 75.00 75.75 73.90 74.90 53,050 -0.10(-0.13%)
Dec 10, 2020 74.20 75.70 72.20 75.00 45,631 +1.40(+1.90%)
Dec 09, 2020 70.30 75.90 70.30 73.60 108,921 +3.30(+4.69%)
Dec 08, 2020 72.00 73.01 70.10 70.30 64,482 -1.60(-2.23%)
Dec 07, 2020 70.20 72.60 69.30 71.90 99,182 +1.80(+2.57%)
Dec 04, 2020 73.70 73.70 69.90 70.10 52,850 -3.20(-4.37%)
Dec 03, 2020 72.90 74.00 71.70 73.30 54,520 +0.30(+0.41%)
Dec 02, 2020 71.40 73.30 70.90 73.00 60,248 +1.60(+2.24%)
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.