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 (%)
Dec 31, 2020 142.77 142.77 142.77 451,870 -0.94(-0.65%)
Dec 30, 2020 143.20 146.20 141.55 143.71 451,870 +2.29(+1.62%)
Dec 29, 2020 135.95 142.09 135.18 141.42 349,546 +6.01(+4.44%)
Dec 28, 2020 145.04 146.01 133.50 135.41 477,464 -7.61(-5.32%)
Dec 24, 2020 146.09 147.54 142.30 143.02 138,800 -1.71(-1.18%)
Dec 23, 2020 145.51 148.82 142.25 144.73 216,361 -0.39(-0.27%)
Dec 22, 2020 148.29 150.46 142.51 145.12 508,918 -0.96(-0.66%)
Dec 21, 2020 136.92 146.66 136.66 146.08 548,985 +5.17(+3.67%)
Dec 18, 2020 138.39 142.67 135.34 140.91 683,300 +3.43(+2.49%)
Dec 17, 2020 136.10 138.28 133.00 137.48 442,053 +2.55(+1.89%)
Dec 16, 2020 134.60 137.16 133.07 134.93 434,206 +1.77(+1.33%)
Dec 15, 2020 135.57 136.44 128.13 133.16 674,175 -4.06(-2.96%)
Dec 14, 2020 135.24 139.60 133.82 137.22 487,188 +3.45(+2.58%)
Dec 11, 2020 132.84 137.39 132.07 133.77 209,900 -1.37(-1.01%)
Dec 10, 2020 124.45 136.27 124.25 135.14 394,812 +7.61(+5.97%)
Dec 09, 2020 129.97 134.70 126.95 127.53 399,117 -0.50(-0.39%)
Dec 08, 2020 118.00 131.41 118.00 128.03 658,899 +9.74(+8.23%)
Dec 07, 2020 123.57 123.61 118.08 118.29 296,263 -4.90(-3.98%)
Dec 04, 2020 119.55 123.95 117.00 123.19 438,800 +5.37(+4.56%)
Dec 03, 2020 116.49 120.83 116.31 117.82 230,861 +2.28(+1.97%)
Dec 02, 2020 123.72 123.72 114.07 115.54 546,467 -8.17(-6.60%)
Dec 01, 2020 120.00 124.72 116.00 123.71 578,791 +5.03(+4.24%)
Nov 30, 2020 118.66 120.00 114.27 118.68 465,572 -0.65(-0.54%)
Nov 27, 2020 123.11 124.12 118.30 119.33 305,900 -3.79(-3.08%)
Nov 25, 2020 122.70 123.63 118.15 123.12 490,400 +1.36(+1.12%)
Nov 24, 2020 120.33 121.97 117.30 121.76 364,979 +2.78(+2.34%)
Nov 23, 2020 120.67 125.50 118.19 118.98 502,160 -0.35(-0.29%)
Nov 20, 2020 118.31 122.55 116.11 119.33 404,900 +0.33(+0.28%)
Nov 19, 2020 113.06 119.20 113.06 119.00 365,516 +5.83(+5.15%)
Nov 18, 2020 113.64 119.15 112.25 113.17 378,897 +0.35(+0.31%)
Nov 17, 2020 113.15 114.38 112.00 112.82 466,809 -1.47(-1.29%)
Nov 16, 2020 113.03 116.00 111.64 114.29 396,889 +2.09(+1.86%)
Nov 13, 2020 111.73 114.42 108.14 112.20 400,800 +1.35(+1.22%)
Nov 12, 2020 108.48 113.23 108.45 110.85 790,348 +2.52(+2.33%)
Nov 11, 2020 105.59 108.66 104.23 108.33 471,320 +1.97(+1.85%)
Nov 10, 2020 99.51 108.50 98.75 106.36 618,132 +5.21(+5.15%)
Nov 09, 2020 97.00 103.42 97.00 101.15 1,139,832 +10.58(+11.68%)
Nov 06, 2020 88.52 91.85 85.18 90.57 440,100 +1.96(+2.21%)
Nov 05, 2020 84.72 89.37 84.71 88.61 500,125 +4.99(+5.97%)
Nov 04, 2020 76.67 85.00 73.73 83.62 778,492 +7.65(+10.07%)
Nov 03, 2020 84.00 84.00 74.12 75.97 850,176 -0.49(-0.64%)
Nov 02, 2020 74.24 77.17 73.73 76.46 823,452 +2.64(+3.58%)
Oct 30, 2020 75.00 75.32 70.70 73.82 583,300 -1.78(-2.35%)
Oct 29, 2020 79.02 80.00 75.35 75.60 390,566 -3.02(-3.84%)
Oct 28, 2020 82.44 83.00 78.32 78.62 575,249 -5.59(-6.64%)
Oct 27, 2020 84.83 87.00 83.03 84.21 503,204 +0.05(+0.06%)
Oct 26, 2020 84.08 88.33 83.43 84.16 479,555 -0.95(-1.12%)
Oct 23, 2020 82.95 85.62 81.69 85.11 239,000 +2.27(+2.74%)
Oct 22, 2020 82.79 83.99 80.30 82.84 307,478 +0.35(+0.42%)
Oct 21, 2020 79.63 82.57 78.01 82.49 536,782 +3.45(+4.36%)
Oct 20, 2020 80.50 82.34 78.43 79.04 596,098 -1.12(-1.40%)
Oct 19, 2020 81.69 83.55 80.06 80.16 470,535 -0.22(-0.27%)
Oct 16, 2020 82.41 84.42 79.88 80.38 327,600 -1.86(-2.26%)
Oct 15, 2020 83.41 83.83 80.02 82.24 475,704 -2.11(-2.50%)
Oct 14, 2020 82.19 87.20 79.93 84.35 767,331 +2.88(+3.54%)
Oct 13, 2020 82.51 83.63 80.74 81.47 252,954 -1.40(-1.69%)
Oct 12, 2020 81.93 83.53 79.93 82.87 359,419 +1.95(+2.41%)
Oct 09, 2020 78.26 82.46 78.26 80.92 554,200 +2.87(+3.68%)
Oct 08, 2020 77.49 78.62 75.20 78.05 408,108 +2.15(+2.83%)
Oct 07, 2020 73.76 76.87 73.66 75.90 246,003 +2.99(+4.10%)
Oct 06, 2020 75.00 77.00 72.57 72.91 407,516 -1.54(-2.07%)
Oct 05, 2020 72.32 74.75 71.88 74.45 333,320 +2.94(+4.11%)
Oct 02, 2020 69.82 72.40 69.71 71.51 494,300 -0.04(-0.06%)
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.