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 (-0.78%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2022 2.420 2.680 2.315 2.490 11,346 +0.02(+0.81%)
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%)
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.