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 )

14.60 -0.81 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 14.79 15.45 14.48 14.60 1,984,463 -0.81(-5.26%)
May 07, 2024 15.38 15.89 15.07 15.41 897,338 +0.21(+1.38%)
May 06, 2024 15.00 15.45 14.96 15.20 828,854 +0.32(+2.15%)
May 03, 2024 14.47 15.21 14.10 14.88 1,065,391 +0.91(+6.51%)
May 02, 2024 13.30 14.39 13.13 13.97 982,692 +0.98(+7.54%)
May 01, 2024 12.35 13.60 12.35 12.99 743,435 +0.74(+6.04%)
Apr 30, 2024 12.60 12.77 12.10 12.25 703,212 -0.70(-5.41%)
Apr 29, 2024 12.43 12.97 12.36 12.95 726,364 +0.64(+5.20%)
Apr 26, 2024 11.53 12.32 11.30 12.31 721,508 +0.72(+6.26%)
Apr 25, 2024 11.15 11.75 11.13 11.59 653,444 +0.07(+0.56%)
Apr 24, 2024 12.26 12.56 11.51 11.52 813,084 -0.85(-6.87%)
Apr 23, 2024 12.50 13.14 12.35 12.37 548,487 -0.21(-1.67%)
Apr 22, 2024 12.54 12.74 11.71 12.58 782,831 +0.36(+2.95%)
Apr 19, 2024 11.81 12.22 11.69 12.22 825,867 +0.28(+2.35%)
Apr 18, 2024 12.05 12.35 11.84 11.94 649,794 -0.24(-1.97%)
Apr 17, 2024 12.59 12.59 11.84 12.18 865,897 -0.23(-1.85%)
Apr 16, 2024 12.87 13.31 12.33 12.41 942,971 -0.73(-5.56%)
Apr 15, 2024 13.61 13.77 13.03 13.14 1,070,894 -0.43(-3.17%)
Apr 12, 2024 14.18 14.23 13.55 13.57 650,480 -0.81(-5.63%)
Apr 11, 2024 13.42 14.56 13.10 14.38 995,929 +1.06(+7.96%)
Apr 10, 2024 13.97 14.28 13.15 13.32 1,629,617 -1.00(-6.98%)
Apr 09, 2024 14.17 15.23 14.02 14.32 1,556,077 +0.31(+2.21%)
Apr 08, 2024 13.78 14.37 13.67 14.01 766,165 +0.34(+2.49%)
Apr 05, 2024 13.47 13.85 13.00 13.67 805,070 +0.60(+4.59%)
Apr 04, 2024 13.55 14.07 12.89 13.07 1,639,296 -0.24(-1.80%)
Apr 03, 2024 13.40 13.68 12.94 13.31 1,708,905 -0.34(-2.49%)
Apr 02, 2024 14.00 14.41 13.40 13.65 1,614,585 -0.81(-5.60%)
Apr 01, 2024 14.67 14.91 14.20 14.46 911,023 -0.03(-0.21%)
Mar 28, 2024 14.66 14.70 14.66 14.49 3,436,090 -0.15(-1.02%)
Mar 27, 2024 13.55 14.90 13.24 14.64 6,398,664 +1.04(+7.65%)
Mar 26, 2024 15.74 16.31 12.02 13.60 16,275,067 -6.65(-32.84%)
Mar 25, 2024 16.00 20.52 16.00 20.25 3,066,696 +4.35(+27.36%)
Mar 22, 2024 15.87 16.89 15.77 15.90 1,709,454 +0.66(+4.33%)
Mar 21, 2024 15.40 16.25 15.05 15.24 2,167,526 +0.03(+0.20%)
Mar 20, 2024 14.36 15.57 14.03 15.21 2,403,891 +1.11(+7.87%)
Mar 19, 2024 13.34 14.65 12.90 14.10 3,073,695 +1.04(+7.96%)
Mar 18, 2024 14.50 14.63 12.71 13.06 4,506,541 -1.44(-9.93%)
Mar 15, 2024 12.50 14.75 11.80 14.50 18,923,034 +6.31(+77.15%)
Mar 14, 2024 8.450 8.599 7.940 8.185 1,156,122 -0.41(-4.83%)
Mar 13, 2024 8.540 8.880 8.490 8.600 544,821 -0.05(-0.58%)
Mar 12, 2024 8.590 8.670 8.180 8.650 423,879 +0.16(+1.88%)
Mar 11, 2024 8.000 8.600 7.950 8.490 901,889 +0.56(+7.06%)
Mar 08, 2024 7.610 8.349 7.610 7.930 721,249 +0.51(+6.87%)
Mar 07, 2024 7.020 7.430 6.948 7.420 412,005 +0.48(+6.92%)
Mar 06, 2024 7.230 7.300 6.860 6.940 443,089 -0.16(-2.25%)
Mar 05, 2024 7.540 7.550 7.065 7.100 413,569 -0.57(-7.43%)
Mar 04, 2024 8.390 8.480 7.650 7.670 498,537 -0.72(-8.58%)
Mar 01, 2024 8.280 8.550 8.010 8.390 474,900 +0.10(+1.21%)
Feb 29, 2024 8.210 8.565 8.100 8.290 671,260 +0.34(+4.28%)
Feb 28, 2024 8.060 8.230 7.800 7.950 908,169 -0.23(-2.81%)
Feb 27, 2024 7.280 8.280 7.220 8.180 881,137 +1.08(+15.21%)
Feb 26, 2024 6.960 7.278 6.910 7.100 844,217 +0.15(+2.16%)
Feb 23, 2024 7.030 7.130 6.760 6.950 647,679 -0.11(-1.56%)
Feb 22, 2024 6.960 7.090 6.730 7.060 700,861 +0.19(+2.77%)
Feb 21, 2024 6.360 7.180 6.210 6.870 1,573,473 +0.46(+7.18%)
Feb 20, 2024 6.430 6.480 6.280 6.410 334,070 -0.19(-2.88%)
Feb 16, 2024 6.630 6.750 6.435 6.600 466,831 -0.17(-2.51%)
Feb 15, 2024 6.650 6.985 6.640 6.770 475,427 +0.24(+3.68%)
Feb 14, 2024 6.450 6.590 6.100 6.530 453,109 +0.28(+4.48%)
Feb 13, 2024 6.070 6.490 6.000 6.250 616,474 -0.45(-6.72%)
Feb 12, 2024 6.350 6.799 6.320 6.700 542,729 +0.38(+6.01%)
Feb 09, 2024 6.350 6.440 6.000 6.320 646,374 +0.01(+0.16%)
Feb 08, 2024 6.170 6.500 6.140 6.310 726,732 +0.15(+2.44%)
Feb 07, 2024 6.650 6.650 6.050 6.160 847,872 -0.44(-6.67%)
Feb 06, 2024 6.950 7.130 6.300 6.600 1,173,485 -0.33(-4.76%)
Feb 05, 2024 7.310 7.360 6.720 6.930 630,260 -0.58(-7.72%)
Feb 02, 2024 7.480 7.590 7.200 7.510 688,109 -0.13(-1.70%)
Feb 01, 2024 7.850 8.415 7.450 7.640 912,098 +0.00(+0.00%)
Jan 31, 2024 8.040 8.930 7.590 7.640 1,605,037 -0.40(-4.98%)
Jan 30, 2024 7.150 8.720 7.071 8.040 2,463,974 +0.85(+11.82%)
Jan 29, 2024 7.080 7.870 6.700 7.190 6,260,427 +1.42(+24.61%)
Jan 26, 2024 5.990 6.100 5.760 5.770 365,947 -0.22(-3.67%)
Jan 25, 2024 5.990 6.130 5.860 5.990 483,211 -0.07(-1.16%)
Jan 24, 2024 6.560 6.595 5.950 6.060 540,896 -0.24(-3.81%)
Jan 23, 2024 6.770 6.850 6.270 6.300 450,930 -0.30(-4.55%)
Jan 22, 2024 6.410 6.770 6.305 6.600 670,006 +0.43(+6.97%)
Jan 19, 2024 6.210 6.220 5.930 6.170 610,951 +0.03(+0.49%)
Jan 18, 2024 6.560 6.560 5.900 6.140 654,647 -0.30(-4.66%)
Jan 17, 2024 6.280 6.478 6.110 6.440 411,629 -0.13(-1.98%)
Jan 16, 2024 6.770 6.835 6.400 6.570 509,773 -0.34(-4.92%)
Jan 12, 2024 7.270 7.330 6.860 6.910 423,834 -0.23(-3.22%)
Jan 11, 2024 7.120 7.210 6.980 7.140 271,216 -0.04(-0.56%)
Jan 10, 2024 7.050 7.370 6.990 7.180 396,217 +0.15(+2.13%)
Jan 09, 2024 7.240 7.240 7.010 7.030 354,991 -0.23(-3.17%)
Jan 08, 2024 7.080 7.370 7.060 7.260 327,344 +0.23(+3.27%)
Jan 05, 2024 7.250 7.250 6.820 7.030 917,441 -0.35(-4.81%)
Jan 04, 2024 7.680 7.805 7.350 7.385 560,132 -0.42(-5.32%)
Jan 03, 2024 8.380 8.400 7.460 7.800 909,207 -1.10(-12.36%)
Jan 02, 2024 9.070 9.070 8.630 8.900 482,385 -0.31(-3.37%)
Dec 29, 2023 9.320 9.400 9.050 9.210 1,380,069 -0.12(-1.29%)
Dec 28, 2023 9.480 9.680 9.150 9.330 364,528 -0.24(-2.51%)
Dec 27, 2023 9.360 9.624 9.300 9.570 351,173 +0.25(+2.68%)
Dec 26, 2023 8.820 9.380 8.650 9.320 557,399 +0.58(+6.64%)
Dec 22, 2023 8.730 9.190 8.630 8.740 515,598 -0.32(-3.53%)
Dec 21, 2023 8.820 9.120 8.670 9.060 429,161 +0.53(+6.21%)
Dec 20, 2023 8.980 9.220 8.490 8.530 1,219,393 -0.58(-6.37%)
Dec 19, 2023 8.740 9.160 8.600 9.110 638,662 +0.62(+7.30%)
Dec 18, 2023 8.680 8.710 8.220 8.490 496,922 -0.13(-1.51%)
Dec 15, 2023 9.040 9.040 8.540 8.620 905,151 -0.30(-3.36%)
Dec 14, 2023 8.770 9.630 8.750 8.920 820,965 +0.45(+5.31%)
Dec 13, 2023 8.210 8.480 7.540 8.470 701,904 +0.37(+4.57%)
Dec 12, 2023 8.170 8.170 7.780 8.100 399,693 -0.09(-1.10%)
Dec 11, 2023 8.360 8.580 8.145 8.190 358,834 -0.25(-2.96%)
Dec 08, 2023 8.040 8.540 7.910 8.440 370,552 +0.34(+4.20%)
Dec 07, 2023 8.160 8.330 7.950 8.100 301,791 -0.07(-0.86%)
Dec 06, 2023 8.250 8.810 8.120 8.170 474,416 -0.01(-0.12%)
Dec 05, 2023 8.810 8.810 8.010 8.180 478,644 -0.68(-7.67%)
Dec 04, 2023 8.500 8.890 8.373 8.860 488,466 +0.36(+4.24%)
Dec 01, 2023 7.880 8.550 7.789 8.500 466,317 +0.54(+6.78%)
Nov 30, 2023 8.070 8.110 7.650 7.960 502,659 +0.07(+0.89%)
Nov 29, 2023 7.960 8.538 7.850 7.890 709,576 +0.33(+4.37%)
Nov 28, 2023 7.480 7.720 7.240 7.560 289,355 +0.11(+1.48%)
Nov 27, 2023 7.700 7.810 7.440 7.450 384,396 -0.38(-4.85%)
Nov 24, 2023 7.800 7.980 7.700 7.830 185,953 -0.01(-0.13%)
Nov 22, 2023 7.770 8.190 7.699 7.840 533,606 +0.21(+2.75%)
Nov 21, 2023 7.750 7.980 7.400 7.630 519,572 -0.26(-3.30%)
Nov 20, 2023 7.770 8.360 7.570 7.890 874,827 +0.14(+1.81%)
Nov 17, 2023 7.240 7.760 6.960 7.750 885,794 +0.62(+8.70%)
Nov 16, 2023 7.970 7.970 6.900 7.130 1,221,604 -0.77(-9.75%)
Nov 15, 2023 8.670 9.360 7.840 7.900 1,576,668 -0.72(-8.35%)
Nov 14, 2023 7.290 8.690 7.200 8.620 1,730,215 +1.23(+16.64%)
Nov 13, 2023 6.080 7.400 6.020 7.390 2,091,106 +1.28(+20.95%)
Nov 10, 2023 6.130 6.500 5.710 6.110 2,181,461 -0.14(-2.24%)
Nov 09, 2023 8.520 8.650 6.100 6.250 6,723,874 -7.47(-54.45%)
Nov 08, 2023 14.17 14.17 13.58 13.72 703,135 -0.38(-2.70%)
Nov 07, 2023 13.27 14.15 13.10 14.10 487,173 +0.73(+5.46%)
Nov 06, 2023 13.89 14.00 13.15 13.37 333,371 -0.50(-3.60%)
Nov 03, 2023 13.45 14.08 13.45 13.87 582,855 +0.65(+4.92%)
Nov 02, 2023 12.79 13.24 12.60 13.22 463,337 +1.10(+9.08%)
Nov 01, 2023 12.38 12.63 11.58 12.12 412,006 -0.27(-2.18%)
Oct 31, 2023 11.82 12.53 11.44 12.39 420,257 +0.64(+5.45%)
Oct 30, 2023 11.91 12.24 11.00 11.75 650,067 +0.08(+0.69%)
Oct 27, 2023 11.87 12.14 11.56 11.67 523,931 -0.07(-0.60%)
Oct 26, 2023 11.87 12.20 11.54 11.74 391,923 -0.16(-1.34%)
Oct 25, 2023 12.26 12.26 11.61 11.90 556,540 -0.53(-4.26%)
Oct 24, 2023 12.05 12.58 11.78 12.43 593,119 +0.73(+6.24%)
Oct 23, 2023 11.53 12.00 11.36 11.70 468,700 +0.02(+0.17%)
Oct 20, 2023 12.00 12.00 11.52 11.68 419,550 -0.30(-2.50%)
Oct 19, 2023 11.70 12.31 11.47 11.98 428,609 +0.30(+2.57%)
Oct 18, 2023 12.28 12.39 11.43 11.68 602,297 -0.75(-6.03%)
Oct 17, 2023 12.11 12.83 11.80 12.43 560,538 +0.02(+0.16%)
Oct 16, 2023 11.28 12.58 11.34 12.41 649,309 +1.37(+12.41%)
Oct 13, 2023 12.55 12.79 10.82 11.04 1,207,807 -1.63(-12.87%)
Oct 12, 2023 12.99 13.18 12.62 12.67 662,181 -0.37(-2.84%)
Oct 11, 2023 13.88 14.06 12.95 13.04 331,262 -0.64(-4.68%)
Oct 10, 2023 13.52 14.50 13.51 13.68 506,269 +0.16(+1.18%)
Oct 09, 2023 12.94 13.63 12.76 13.52 383,300 +0.25(+1.88%)
Oct 06, 2023 12.29 13.74 12.29 13.27 635,820 +0.74(+5.91%)
Oct 05, 2023 13.01 13.08 12.14 12.53 798,335 -0.51(-3.91%)
Oct 04, 2023 13.02 13.60 12.97 13.04 724,816 -0.12(-0.91%)
Oct 03, 2023 13.01 13.60 12.16 13.16 1,076,399 -0.12(-0.90%)
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.