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 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%)
Dec 01, 2022 4.540 4.850 4.370 4.440 617,640 -0.05(-1.11%)
Nov 30, 2022 4.100 4.520 3.840 4.490 897,227 +0.49(+12.25%)
Nov 29, 2022 3.790 4.100 3.700 4.000 420,932 +0.21(+5.54%)
Nov 28, 2022 3.930 4.058 3.770 3.790 444,747 -0.24(-5.96%)
Nov 25, 2022 4.010 4.050 3.900 4.030 389,059 -0.04(-0.98%)
Nov 23, 2022 3.910 4.160 3.850 4.070 406,975 +0.14(+3.56%)
Nov 22, 2022 4.200 4.200 3.810 3.930 653,393 -0.24(-5.76%)
Nov 21, 2022 4.070 4.210 3.850 4.170 692,228 +0.10(+2.46%)
Nov 18, 2022 4.640 4.640 4.050 4.070 656,891 -0.43(-9.56%)
Nov 17, 2022 4.290 4.560 4.250 4.500 855,240 -0.10(-2.17%)
Nov 16, 2022 5.170 5.170 4.430 4.600 1,106,395 -0.56(-10.85%)
Nov 15, 2022 5.150 5.469 5.050 5.160 1,155,437 +0.12(+2.38%)
Nov 14, 2022 5.930 6.145 5.010 5.040 1,163,169 -0.98(-16.28%)
Nov 11, 2022 4.890 6.030 4.790 6.020 1,703,136 +1.13(+23.11%)
Nov 10, 2022 4.110 5.080 4.055 4.890 2,031,742 +1.22(+33.24%)
Nov 09, 2022 3.960 3.970 3.500 3.670 1,828,948 -0.42(-10.27%)
Nov 08, 2022 4.170 4.190 3.870 4.090 2,739,290 -0.09(-2.15%)
Nov 07, 2022 4.810 4.810 4.140 4.180 2,148,273 -0.42(-9.13%)
Nov 04, 2022 5.620 5.820 4.500 4.600 1,974,013 -1.02(-18.15%)
Nov 03, 2022 4.440 5.665 4.401 5.620 3,064,679 +1.11(+24.61%)
Nov 02, 2022 6.610 7.130 4.430 4.510 4,726,281 -5.17(-53.41%)
Nov 01, 2022 9.770 10.31 9.560 9.680 519,923 +0.25(+2.65%)
Oct 31, 2022 9.580 9.792 8.980 9.430 742,743 -0.30(-3.08%)
Oct 28, 2022 9.260 10.15 9.100 9.730 606,887 +0.49(+5.30%)
Oct 27, 2022 9.280 9.540 8.950 9.240 453,576 +0.14(+1.54%)
Oct 26, 2022 9.090 9.590 8.945 9.100 493,220 +0.08(+0.89%)
Oct 25, 2022 8.280 9.320 8.280 9.020 703,728 +0.80(+9.73%)
Oct 24, 2022 8.260 8.400 7.850 8.220 327,948 -0.16(-1.91%)
Oct 21, 2022 7.990 8.440 7.670 8.380 344,803 +0.43(+5.41%)
Oct 20, 2022 8.000 8.350 7.810 7.950 287,386 -0.09(-1.12%)
Oct 19, 2022 8.230 8.330 7.820 8.040 406,565 -0.35(-4.17%)
Oct 18, 2022 8.560 8.919 8.240 8.390 333,739 +0.21(+2.57%)
Oct 17, 2022 7.530 8.460 7.475 8.180 528,234 +0.94(+12.98%)
Oct 14, 2022 8.510 8.610 7.080 7.240 479,632 -1.06(-12.77%)
Oct 13, 2022 7.830 8.390 7.220 8.300 397,271 +0.16(+1.97%)
Oct 12, 2022 8.160 8.320 7.920 8.140 285,558 -0.16(-1.93%)
Oct 11, 2022 8.610 8.720 7.980 8.300 479,899 -0.40(-4.60%)
Oct 10, 2022 8.860 8.885 8.510 8.700 438,490 -0.13(-1.47%)
Oct 07, 2022 8.930 9.170 8.680 8.830 406,690 -0.35(-3.81%)
Oct 06, 2022 9.450 9.780 9.020 9.180 496,098 -0.33(-3.47%)
Oct 05, 2022 9.720 9.920 9.210 9.510 294,565 -0.55(-5.47%)
Oct 04, 2022 9.920 10.36 9.760 10.06 395,689 +0.50(+5.23%)
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.