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 )

8.790 -0.480 (-5.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2023 5.520 5.740 5.430 5.450 1,521,138 -0.11(-1.98%)
Feb 27, 2023 5.830 5.890 5.480 5.560 257,873 -0.13(-2.28%)
Feb 24, 2023 5.770 5.810 5.550 5.690 369,411 -0.27(-4.61%)
Feb 23, 2023 6.260 6.420 5.745 5.965 301,421 -0.21(-3.32%)
Feb 22, 2023 6.210 6.527 6.090 6.170 358,335 +0.01(+0.16%)
Feb 21, 2023 6.400 6.670 5.950 6.160 412,295 -0.41(-6.24%)
Feb 17, 2023 6.970 7.088 6.330 6.570 374,901 -0.43(-6.14%)
Feb 16, 2023 7.030 7.270 6.765 7.000 419,021 -0.29(-3.98%)
Feb 15, 2023 6.600 7.370 6.600 7.290 588,068 +0.73(+11.13%)
Feb 14, 2023 6.270 6.690 6.175 6.560 213,303 +0.19(+2.98%)
Feb 13, 2023 6.390 6.540 6.170 6.370 327,267 +0.01(+0.16%)
Feb 10, 2023 6.620 6.820 6.230 6.360 582,502 -0.43(-6.33%)
Feb 09, 2023 7.620 7.850 6.585 6.790 612,015 -0.82(-10.78%)
Feb 08, 2023 7.290 7.760 7.125 7.610 605,298 +0.22(+2.98%)
Feb 07, 2023 7.470 7.592 6.885 7.390 1,119,484 -0.36(-4.65%)
Feb 06, 2023 8.170 8.390 7.580 7.750 806,782 -0.57(-6.85%)
Feb 03, 2023 8.590 8.720 8.120 8.320 645,642 -0.66(-7.35%)
Feb 02, 2023 8.250 9.120 8.030 8.980 1,131,603 +1.08(+13.67%)
Feb 01, 2023 7.520 8.040 7.070 7.900 713,524 +0.40(+5.33%)
Jan 31, 2023 6.890 7.770 6.890 7.500 756,261 +0.64(+9.33%)
Jan 30, 2023 7.000 7.120 6.520 6.860 669,199 -0.29(-4.06%)
Jan 27, 2023 6.360 8.400 6.359 7.150 2,678,250 +0.77(+12.07%)
Jan 26, 2023 5.660 6.440 5.660 6.380 890,042 +0.88(+16.00%)
Jan 25, 2023 5.600 5.600 5.230 5.500 401,579 -0.27(-4.68%)
Jan 24, 2023 5.430 5.800 5.314 5.770 496,917 +0.27(+4.91%)
Jan 23, 2023 5.350 5.740 5.290 5.500 479,978 +0.25(+4.76%)
Jan 20, 2023 4.980 5.260 4.850 5.250 396,771 +0.37(+7.58%)
Jan 19, 2023 4.930 5.010 4.795 4.880 379,730 -0.15(-2.98%)
Jan 18, 2023 5.190 5.720 5.020 5.030 630,601 -0.07(-1.37%)
Jan 17, 2023 5.000 5.140 4.574 5.100 672,926 +0.08(+1.59%)
Jan 13, 2023 5.160 5.270 5.010 5.020 454,283 -0.26(-4.92%)
Jan 12, 2023 5.170 5.460 5.020 5.280 528,124 +0.17(+3.33%)
Jan 11, 2023 4.870 5.130 4.770 5.110 676,443 +0.28(+5.80%)
Jan 10, 2023 4.890 4.930 4.690 4.830 631,226 +0.00(+0.00%)
Jan 09, 2023 4.760 5.341 4.700 4.830 653,154 +0.16(+3.43%)
Jan 06, 2023 4.870 4.940 4.440 4.670 484,213 -0.10(-2.10%)
Jan 05, 2023 5.120 5.210 4.750 4.770 533,273 -0.42(-8.09%)
Jan 04, 2023 5.530 5.700 5.030 5.190 540,896 -0.20(-3.71%)
Jan 03, 2023 5.730 6.230 5.270 5.390 605,340 -0.39(-6.75%)
Dec 30, 2022 5.640 6.060 5.460 5.780 777,191 -0.05(-0.86%)
Dec 29, 2022 4.990 5.885 4.935 5.830 909,866 +0.97(+19.96%)
Dec 28, 2022 4.580 4.950 4.450 4.860 479,310 +0.27(+5.88%)
Dec 27, 2022 4.830 4.830 4.550 4.590 482,406 -0.23(-4.77%)
Dec 23, 2022 4.690 4.990 4.640 4.820 422,541 +0.08(+1.58%)
Dec 22, 2022 5.020 5.180 4.505 4.745 812,910 -0.38(-7.50%)
Dec 21, 2022 5.210 5.230 4.910 5.130 367,824 +0.04(+0.88%)
Dec 20, 2022 5.130 5.303 5.010 5.085 498,311 +0.00(+0.10%)
Dec 19, 2022 5.500 5.630 4.950 5.080 1,150,712 -0.52(-9.29%)
Dec 16, 2022 5.700 5.970 5.320 5.600 961,663 -0.28(-4.76%)
Dec 15, 2022 5.720 6.050 5.550 5.880 1,059,457 -0.08(-1.34%)
Dec 14, 2022 5.670 6.350 5.650 5.960 1,186,635 +0.30(+5.30%)
Dec 13, 2022 5.640 6.110 5.354 5.660 1,908,959 +0.34(+6.39%)
Dec 12, 2022 5.100 5.345 4.880 5.320 421,284 +0.24(+4.72%)
Dec 09, 2022 5.130 5.470 4.920 5.080 708,771 -0.01(-0.20%)
Dec 08, 2022 4.230 5.180 4.070 5.090 1,077,667 +0.93(+22.36%)
Dec 07, 2022 4.150 4.260 3.930 4.160 660,702 -0.03(-0.72%)
Dec 06, 2022 4.570 4.570 4.000 4.190 643,107 -0.37(-8.11%)
Dec 05, 2022 4.640 4.860 4.350 4.560 545,032 -0.13(-2.77%)
Dec 02, 2022 4.280 4.710 4.100 4.690 393,880 +0.25(+5.63%)
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.