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 (%)
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%)
Sep 01, 2022 4.070 4.248 3.901 3.916 17,815 -0.20(-4.77%)
Aug 31, 2022 4.251 4.488 4.001 4.112 23,184 -0.14(-3.25%)
Aug 30, 2022 4.500 4.535 4.000 4.250 34,361 -0.28(-6.26%)
Aug 29, 2022 4.688 4.999 4.400 4.534 22,372 -0.17(-3.53%)
Aug 26, 2022 5.000 5.100 4.300 4.700 42,572 +0.03(+0.56%)
Aug 25, 2022 4.500 4.900 4.250 4.674 325,099 +0.06(+1.34%)
Aug 24, 2022 5.000 5.251 4.611 4.612 67,011 -0.34(-6.83%)
Aug 23, 2022 5.246 5.596 4.600 4.950 31,054 -0.30(-5.64%)
Aug 22, 2022 5.998 5.998 5.127 5.246 16,531 -0.55(-9.55%)
Aug 19, 2022 5.900 6.370 5.800 5.800 4,094 -0.13(-2.14%)
Aug 18, 2022 6.400 6.400 5.800 5.927 14,027 -0.13(-2.19%)
Aug 17, 2022 6.000 6.299 6.000 6.060 6,390 -0.10(-1.69%)
Aug 16, 2022 6.427 6.500 6.020 6.164 37,954 -0.26(-4.09%)
Aug 15, 2022 6.900 6.900 6.300 6.427 9,552 -0.53(-7.62%)
Aug 12, 2022 6.650 7.000 6.210 6.957 44,486 +0.06(+0.83%)
Aug 11, 2022 7.100 7.070 6.600 6.900 11,292 +0.20(+2.97%)
Aug 10, 2022 6.600 6.790 6.500 6.701 5,878 +0.17(+2.68%)
Aug 09, 2022 6.999 6.999 6.200 6.526 17,965 -0.26(-3.87%)
Aug 08, 2022 6.300 7.070 6.100 6.789 66,121 +0.66(+10.70%)
Aug 05, 2022 5.600 6.133 5.500 6.133 69,153 +0.53(+9.52%)
Aug 04, 2022 5.000 5.770 5.000 5.600 21,294 +0.50(+9.80%)
Aug 03, 2022 5.000 5.150 5.000 5.100 14,920 +0.09(+1.86%)
Aug 02, 2022 5.100 5.152 5.000 5.007 13,310 -0.09(-1.82%)
Aug 01, 2022 5.100 5.146 5.000 5.100 12,572 +0.00(+0.00%)
Jul 29, 2022 5.300 5.640 5.100 5.100 10,506 -0.20(-3.77%)
Jul 28, 2022 5.300 5.660 5.022 5.300 32,356 +0.00(+0.00%)
Jul 27, 2022 5.500 5.650 5.250 5.300 10,072 -0.30(-5.34%)
Jul 26, 2022 5.600 5.785 5.500 5.599 8,365 -0.02(-0.34%)
Jul 25, 2022 5.700 5.900 5.530 5.618 12,096 -0.09(-1.61%)
Jul 22, 2022 5.800 6.079 5.710 5.710 8,884 -0.09(-1.55%)
Jul 21, 2022 5.900 6.004 5.800 5.800 9,478 -0.08(-1.41%)
Jul 20, 2022 5.900 6.100 5.810 5.883 23,344 -0.07(-1.16%)
Jul 19, 2022 5.900 6.200 5.880 5.952 11,851 +0.05(+0.88%)
Jul 18, 2022 6.200 6.251 5.880 5.900 17,225 -0.00(-0.02%)
Jul 15, 2022 5.860 6.100 5.860 5.901 7,101 +0.02(+0.36%)
Jul 14, 2022 5.900 6.215 5.880 5.880 6,599 +0.00(+0.00%)
Jul 13, 2022 5.910 6.100 5.880 5.880 18,412 -0.04(-0.71%)
Jul 12, 2022 5.910 6.371 5.910 5.922 4,244 -0.08(-1.30%)
Jul 11, 2022 6.300 6.548 5.910 6.000 6,461 -0.34(-5.36%)
Jul 08, 2022 6.400 6.550 6.340 6.340 7,997 -0.06(-0.94%)
Jul 07, 2022 6.200 6.700 6.200 6.400 10,272 -0.20(-3.03%)
Jul 06, 2022 6.800 7.168 6.371 6.600 6,459 -0.10(-1.46%)
Jul 05, 2022 7.100 7.171 6.600 6.698 6,585 -0.00(-0.07%)
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.