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 )

8.760 +0.310 (+3.67%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 8.590 8.670 8.270 8.450 309,117 +0.03(+0.36%)
Jul 18, 2024 8.880 9.220 8.420 8.420 704,590 -0.48(-5.39%)
Jul 17, 2024 8.640 8.930 8.360 8.900 596,534 -0.03(-0.34%)
Jul 16, 2024 8.600 9.150 8.450 8.930 597,266 +0.50(+5.93%)
Jul 15, 2024 8.030 8.465 7.910 8.430 571,177 +0.45(+5.64%)
Jul 12, 2024 8.270 8.390 7.930 7.980 404,256 -0.17(-2.09%)
Jul 11, 2024 8.350 8.530 8.120 8.150 507,320 +0.07(+0.87%)
Jul 10, 2024 8.160 8.199 7.957 8.080 275,941 +0.02(+0.25%)
Jul 09, 2024 8.210 8.250 7.980 8.060 259,399 -0.15(-1.83%)
Jul 08, 2024 8.390 8.545 8.210 8.210 307,244 -0.10(-1.20%)
Jul 05, 2024 8.270 8.425 8.170 8.310 359,353 +0.00(+0.00%)
Jul 03, 2024 7.800 8.340 7.730 8.310 615,904 +0.48(+6.13%)
Jul 02, 2024 8.090 8.160 7.810 7.830 750,278 -0.25(-3.09%)
Jul 01, 2024 8.190 8.360 7.740 8.080 795,972 -0.13(-1.58%)
Jun 28, 2024 8.250 8.420 7.950 8.210 2,804,349 +0.02(+0.24%)
Jun 27, 2024 8.130 8.270 7.910 8.190 462,045 +0.11(+1.36%)
Jun 26, 2024 8.030 8.141 7.860 8.080 711,334 -0.08(-0.98%)
Jun 25, 2024 7.990 8.480 7.810 8.160 731,282 +0.13(+1.62%)
Jun 24, 2024 8.020 8.230 7.860 8.030 710,403 -0.01(-0.12%)
Jun 21, 2024 8.090 8.190 7.910 8.040 1,276,457 -0.07(-0.86%)
Jun 20, 2024 8.000 8.190 7.780 8.110 749,545 -0.10(-1.16%)
Jun 18, 2024 8.580 8.670 8.130 8.205 543,141 -0.04(-0.42%)
Jun 17, 2024 8.340 8.380 8.100 8.240 701,084 -0.17(-2.08%)
Jun 14, 2024 8.730 8.960 8.320 8.415 724,694 -0.51(-5.66%)
Jun 13, 2024 9.150 9.270 8.760 8.920 377,955 -0.28(-3.04%)
Jun 12, 2024 9.610 9.780 9.150 9.200 958,679 -0.02(-0.22%)
Jun 11, 2024 8.690 9.250 8.550 9.220 472,135 +0.44(+5.01%)
Jun 10, 2024 8.630 8.880 8.560 8.780 914,911 +0.06(+0.69%)
Jun 07, 2024 9.030 9.130 8.650 8.720 559,417 -0.52(-5.63%)
Jun 06, 2024 9.650 9.770 9.200 9.240 408,219 -0.50(-5.13%)
Jun 05, 2024 8.740 9.770 8.620 9.740 769,939 +0.95(+10.81%)
Jun 04, 2024 8.550 8.855 8.445 8.790 857,483 +0.25(+2.93%)
Jun 03, 2024 8.850 8.900 8.310 8.540 1,271,968 -0.22(-2.51%)
May 31, 2024 9.150 9.260 8.680 8.760 1,058,624 -0.30(-3.31%)
May 30, 2024 9.550 9.650 8.920 9.060 1,018,089 -0.43(-4.53%)
May 29, 2024 9.430 9.710 9.360 9.490 699,286 -0.31(-3.16%)
May 28, 2024 9.410 9.850 9.410 9.800 728,023 +0.40(+4.26%)
May 24, 2024 8.950 9.430 8.805 9.400 524,344 +0.63(+7.18%)
May 23, 2024 8.900 8.950 8.670 8.770 716,484 -0.01(-0.11%)
May 22, 2024 8.840 9.080 8.750 8.780 568,731 -0.09(-1.01%)
May 21, 2024 8.910 9.250 8.781 8.870 800,764 -0.14(-1.55%)
May 20, 2024 8.700 9.090 8.700 9.010 883,647 +0.22(+2.50%)
May 17, 2024 9.250 9.250 8.760 8.790 831,171 -0.48(-5.18%)
May 16, 2024 9.380 9.740 9.260 9.270 626,034 -0.11(-1.17%)
May 15, 2024 9.820 9.820 9.160 9.380 1,241,142 -0.11(-1.16%)
May 14, 2024 9.740 10.01 9.390 9.490 1,363,558 +0.37(+4.06%)
May 13, 2024 8.930 9.500 8.909 9.120 1,670,808 +0.31(+3.52%)
May 10, 2024 9.450 9.570 8.575 8.810 2,553,650 -0.46(-4.96%)
May 09, 2024 9.870 10.13 7.720 9.270 9,160,098 -5.33(-36.51%)
May 08, 2024 14.79 15.45 14.48 14.60 1,983,116 -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%)
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.