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 )

8.810 -0.460 (-4.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2023 16.25 17.17 16.25 16.66 825,318 +0.58(+3.61%)
Aug 30, 2023 14.71 16.17 14.31 16.08 634,603 +1.33(+9.02%)
Aug 29, 2023 13.86 15.47 13.68 14.75 744,171 +0.89(+6.42%)
Aug 28, 2023 13.62 14.31 13.49 13.86 312,622 +0.45(+3.36%)
Aug 25, 2023 13.71 13.95 12.91 13.41 245,548 -0.16(-1.18%)
Aug 24, 2023 14.22 14.32 13.11 13.57 336,802 -0.61(-4.30%)
Aug 23, 2023 13.49 14.41 13.35 14.18 378,682 +0.57(+4.19%)
Aug 22, 2023 13.32 14.21 13.02 13.61 689,576 +0.45(+3.42%)
Aug 21, 2023 12.73 13.28 12.34 13.16 412,935 +0.41(+3.22%)
Aug 18, 2023 11.87 13.10 11.85 12.75 500,159 +0.55(+4.51%)
Aug 17, 2023 12.97 13.24 12.19 12.20 667,324 -0.60(-4.69%)
Aug 16, 2023 13.40 13.42 12.40 12.80 488,935 -0.71(-5.26%)
Aug 15, 2023 13.52 13.66 13.09 13.51 528,274 -0.16(-1.17%)
Aug 14, 2023 12.16 13.71 12.16 13.67 648,909 +1.25(+10.06%)
Aug 11, 2023 12.80 13.04 12.29 12.42 384,075 -0.58(-4.46%)
Aug 10, 2023 13.14 13.54 12.95 13.00 649,779 -0.10(-0.76%)
Aug 09, 2023 14.01 14.56 12.96 13.10 713,655 -1.01(-7.16%)
Aug 08, 2023 14.47 14.66 13.57 14.11 815,161 -0.62(-4.21%)
Aug 07, 2023 14.17 14.76 13.00 14.73 813,395 +0.59(+4.17%)
Aug 04, 2023 13.76 14.73 13.69 14.14 748,154 +0.38(+2.76%)
Aug 03, 2023 13.35 14.48 12.96 13.76 1,481,840 +0.26(+1.93%)
Aug 02, 2023 13.76 15.20 12.69 13.50 2,918,904 +2.23(+19.79%)
Aug 01, 2023 11.55 11.69 10.90 11.27 1,067,845 -0.40(-3.43%)
Jul 31, 2023 11.14 11.69 10.89 11.67 982,200 +0.66(+5.99%)
Jul 28, 2023 9.940 11.04 9.825 11.01 799,209 +1.38(+14.33%)
Jul 27, 2023 9.340 9.850 9.250 9.630 959,291 +0.54(+5.94%)
Jul 26, 2023 8.540 9.120 8.492 9.090 436,493 +0.52(+6.07%)
Jul 25, 2023 8.500 8.830 8.450 8.570 371,373 +0.09(+1.06%)
Jul 24, 2023 8.790 9.200 8.440 8.480 345,074 -0.27(-3.09%)
Jul 21, 2023 9.100 9.380 8.440 8.750 576,961 -0.13(-1.46%)
Jul 20, 2023 10.18 10.30 8.710 8.880 680,013 -1.28(-12.60%)
Jul 19, 2023 10.04 10.70 9.920 10.16 910,571 +0.25(+2.52%)
Jul 18, 2023 9.200 9.938 9.110 9.910 739,554 +0.86(+9.50%)
Jul 17, 2023 9.080 9.290 8.620 9.050 692,871 -0.07(-0.77%)
Jul 14, 2023 9.760 9.940 9.025 9.120 731,187 -0.64(-6.56%)
Jul 13, 2023 8.800 10.01 8.750 9.760 1,845,158 +1.14(+13.23%)
Jul 12, 2023 8.260 9.130 8.260 8.620 1,440,257 +0.65(+8.16%)
Jul 11, 2023 6.750 8.160 6.630 7.970 1,146,052 +1.31(+19.67%)
Jul 10, 2023 6.070 6.670 5.980 6.660 670,215 +0.60(+9.90%)
Jul 07, 2023 5.930 6.200 5.895 6.060 515,879 +0.17(+2.89%)
Jul 06, 2023 5.960 6.090 5.760 5.890 785,553 +0.11(+1.90%)
Jul 05, 2023 6.290 6.320 5.690 5.780 615,638 -0.51(-8.11%)
Jul 03, 2023 6.330 6.500 5.950 6.290 371,857 -0.03(-0.47%)
Jun 30, 2023 6.360 6.500 6.240 6.320 476,409 +0.12(+1.94%)
Jun 29, 2023 5.820 6.289 5.810 6.200 537,469 +0.38(+6.53%)
Jun 28, 2023 6.000 6.050 5.780 5.820 304,976 -0.18(-3.00%)
Jun 27, 2023 5.860 6.130 5.760 6.000 643,520 +0.14(+2.39%)
Jun 26, 2023 5.800 6.330 5.800 5.860 663,919 +0.08(+1.38%)
Jun 23, 2023 5.860 5.890 5.530 5.780 1,146,725 -0.24(-3.99%)
Jun 22, 2023 6.420 6.420 5.850 6.020 370,321 -0.46(-7.10%)
Jun 21, 2023 6.700 6.730 6.350 6.480 367,369 -0.25(-3.71%)
Jun 20, 2023 6.610 6.940 6.350 6.730 656,848 +0.12(+1.82%)
Jun 16, 2023 6.400 6.720 6.230 6.610 655,974 +0.31(+4.92%)
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.