Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 31, 2023 5.500 5.670 5.157 5.170 482,474 -0.38(-6.85%)
May 30, 2023 5.880 6.015 5.450 5.550 375,683 -0.20(-3.48%)
May 26, 2023 5.320 5.780 5.230 5.750 403,539 +0.43(+8.08%)
May 25, 2023 5.660 5.700 5.275 5.320 363,979 -0.33(-5.84%)
May 24, 2023 5.680 5.800 5.430 5.650 402,505 -0.13(-2.25%)
May 23, 2023 5.700 6.330 5.700 5.780 662,471 +0.08(+1.40%)
May 22, 2023 5.100 5.780 5.040 5.700 715,933 +0.64(+12.65%)
May 19, 2023 5.500 5.555 4.940 5.060 716,177 -0.36(-6.64%)
May 18, 2023 5.460 5.780 5.260 5.420 783,726 -0.05(-0.91%)
May 17, 2023 5.310 5.620 5.230 5.470 660,326 +0.18(+3.40%)
May 16, 2023 5.600 5.600 5.160 5.290 671,792 -0.43(-7.52%)
May 15, 2023 5.680 5.840 5.490 5.720 708,731 +0.10(+1.78%)
May 12, 2023 5.990 6.090 5.511 5.620 673,302 -0.34(-5.70%)
May 11, 2023 6.220 6.500 5.950 5.960 627,114 -0.25(-4.03%)
May 10, 2023 5.940 6.390 5.872 6.210 983,030 +0.46(+8.00%)
May 09, 2023 5.780 5.880 5.465 5.750 908,753 -0.06(-1.03%)
May 08, 2023 6.030 6.170 5.415 5.810 1,412,320 -0.22(-3.65%)
May 05, 2023 6.790 7.040 5.600 6.030 3,720,728 -2.26(-27.26%)
May 04, 2023 8.120 8.330 7.740 8.290 1,143,830 +0.14(+1.72%)
May 03, 2023 8.510 8.640 8.150 8.150 1,382,197 -0.10(-1.21%)
May 02, 2023 8.150 8.590 8.000 8.250 1,711,061 -0.01(-0.12%)
May 01, 2023 7.350 8.855 7.170 8.260 4,296,195 +1.77(+27.27%)
Apr 28, 2023 6.470 6.730 6.250 6.490 595,093 +0.01(+0.15%)
Apr 27, 2023 6.250 6.530 6.190 6.480 536,522 +0.39(+6.40%)
Apr 26, 2023 5.850 6.195 5.840 6.090 732,291 +0.30(+5.18%)
Apr 25, 2023 6.000 6.270 5.770 5.790 1,008,734 -0.27(-4.46%)
Apr 24, 2023 6.490 6.675 6.035 6.060 624,059 -0.44(-6.77%)
Apr 21, 2023 6.730 6.970 6.430 6.500 1,139,630 -0.24(-3.56%)
Apr 20, 2023 7.300 7.464 6.725 6.740 1,624,885 -0.73(-9.77%)
Apr 19, 2023 6.830 7.565 6.700 7.470 1,641,427 +0.46(+6.56%)
Apr 18, 2023 6.840 7.040 6.600 7.010 978,149 +0.33(+4.94%)
Apr 17, 2023 6.380 6.740 6.170 6.680 831,053 +0.26(+4.05%)
Apr 14, 2023 6.790 7.010 6.335 6.420 1,189,587 -0.42(-6.14%)
Apr 13, 2023 6.130 7.055 6.100 6.840 2,379,688 +0.84(+14.00%)
Apr 12, 2023 6.430 6.640 5.945 6.000 1,623,749 -0.28(-4.46%)
Apr 11, 2023 5.990 6.700 5.990 6.280 2,863,153 +0.26(+4.32%)
Apr 10, 2023 5.790 6.270 5.560 6.020 3,604,433 +0.05(+0.92%)
Apr 06, 2023 4.840 6.200 4.700 5.965 8,408,954 +1.12(+23.24%)
Apr 05, 2023 5.880 5.980 4.610 4.840 6,686,016 -1.40(-22.44%)
Apr 04, 2023 4.800 6.770 4.330 6.240 71,399,328 +2.79(+80.87%)
Apr 03, 2023 3.350 3.490 3.260 3.450 976,343 +0.06(+1.62%)
Mar 31, 2023 3.000 3.410 2.970 3.395 824,310 +0.42(+14.31%)
Mar 30, 2023 2.930 3.048 2.810 2.970 716,884 +0.12(+4.21%)
Mar 29, 2023 2.680 2.965 2.595 2.850 1,167,581 +0.25(+9.62%)
Mar 28, 2023 2.640 2.708 2.590 2.600 805,952 -0.04(-1.52%)
Mar 27, 2023 2.700 2.780 2.610 2.640 985,808 -0.03(-1.12%)
Mar 24, 2023 2.950 2.990 2.570 2.670 1,130,024 -0.14(-4.98%)
Mar 23, 2023 2.970 3.100 2.610 2.810 1,243,920 -0.15(-5.07%)
Mar 22, 2023 3.520 3.670 2.940 2.960 942,829 -0.53(-15.19%)
Mar 21, 2023 3.070 3.770 3.060 3.490 1,740,240 +0.51(+17.11%)
Mar 20, 2023 3.190 3.210 2.975 2.980 918,662 -0.14(-4.49%)
Mar 17, 2023 3.310 3.320 3.074 3.120 1,025,867 -0.25(-7.42%)
Mar 16, 2023 3.330 3.490 3.220 3.370 753,869 -0.02(-0.59%)
Mar 15, 2023 3.500 3.550 3.310 3.390 724,551 -0.24(-6.61%)
Mar 14, 2023 3.930 4.060 3.505 3.630 692,022 -0.11(-2.94%)
Mar 13, 2023 3.810 3.960 3.530 3.740 658,462 +0.00(+0.00%)
Mar 10, 2023 4.110 4.150 3.545 3.740 983,087 -0.41(-9.88%)
Mar 09, 2023 4.620 4.620 4.110 4.150 875,079 -0.40(-8.79%)
Mar 08, 2023 4.740 4.770 4.370 4.550 650,695 -0.19(-4.01%)
Mar 07, 2023 4.970 4.990 4.711 4.740 329,587 -0.20(-4.05%)
Mar 06, 2023 5.010 5.200 4.865 4.940 365,443 -0.09(-1.79%)
Mar 03, 2023 4.890 5.180 4.761 5.030 557,353 +0.17(+3.50%)
Mar 02, 2023 4.530 5.200 3.850 4.860 2,210,311 -0.46(-8.65%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.