Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics Inc (NQ: CDLX )

3.110 -0.090 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.230 3.250 3.080 3.110 1,252,027 -0.09(-2.81%)
Sep 30, 2024 3.240 3.410 3.160 3.200 533,032 -0.06(-1.84%)
Sep 27, 2024 3.340 3.410 3.190 3.260 604,622 -0.03(-0.91%)
Sep 26, 2024 3.380 3.470 3.210 3.290 714,069 -0.03(-0.90%)
Sep 25, 2024 3.360 3.400 3.280 3.320 497,375 -0.03(-0.90%)
Sep 24, 2024 3.360 3.400 3.265 3.350 592,073 -0.04(-1.18%)
Sep 23, 2024 3.670 3.670 3.370 3.390 773,857 -0.28(-7.63%)
Sep 20, 2024 3.880 3.880 3.650 3.670 630,773 -0.21(-5.41%)
Sep 19, 2024 3.970 4.000 3.810 3.880 595,439 +0.08(+2.11%)
Sep 18, 2024 3.700 3.950 3.615 3.800 716,702 +0.10(+2.70%)
Sep 17, 2024 3.770 3.840 3.650 3.700 533,772 -0.02(-0.54%)
Sep 16, 2024 3.730 3.800 3.650 3.720 542,707 -0.01(-0.27%)
Sep 13, 2024 3.660 3.818 3.600 3.730 713,840 +0.13(+3.61%)
Sep 12, 2024 3.300 3.610 3.275 3.600 866,683 +0.31(+9.42%)
Sep 11, 2024 3.230 3.325 3.180 3.290 488,373 +0.08(+2.49%)
Sep 10, 2024 3.300 3.350 3.080 3.210 1,210,132 -0.10(-3.02%)
Sep 09, 2024 3.450 3.460 3.300 3.310 708,416 -0.12(-3.50%)
Sep 06, 2024 3.500 3.535 3.360 3.430 699,105 -0.08(-2.28%)
Sep 05, 2024 3.510 3.590 3.360 3.510 828,993 +0.02(+0.57%)
Sep 04, 2024 3.570 3.632 3.365 3.490 1,922,611 -0.11(-3.06%)
Sep 03, 2024 3.890 3.950 3.580 3.600 1,260,255 -0.31(-7.93%)
Aug 30, 2024 4.100 4.160 3.860 3.910 728,038 -0.14(-3.46%)
Aug 29, 2024 3.950 4.220 3.840 4.050 802,320 +0.14(+3.58%)
Aug 28, 2024 3.820 3.940 3.700 3.910 1,043,006 +0.01(+0.26%)
Aug 27, 2024 3.820 4.000 3.785 3.900 799,407 +0.05(+1.30%)
Aug 26, 2024 4.040 4.060 3.805 3.850 779,645 -0.16(-3.99%)
Aug 23, 2024 3.850 4.230 3.850 4.010 845,918 +0.22(+5.80%)
Aug 22, 2024 4.060 4.110 3.735 3.790 972,987 -0.25(-6.19%)
Aug 21, 2024 4.060 4.110 3.960 4.040 867,202 +0.04(+1.00%)
Aug 20, 2024 3.740 4.130 3.690 4.000 1,753,317 +0.27(+7.24%)
Aug 19, 2024 3.680 3.810 3.620 3.730 1,089,620 +0.05(+1.36%)
Aug 16, 2024 3.660 3.830 3.510 3.680 1,520,173 -0.07(-1.87%)
Aug 15, 2024 3.600 3.890 3.535 3.750 1,851,181 +0.06(+1.63%)
Aug 14, 2024 3.830 3.870 3.680 3.690 960,054 -0.14(-3.66%)
Aug 13, 2024 3.690 3.910 3.640 3.830 2,175,119 +0.31(+8.81%)
Aug 12, 2024 3.940 3.940 3.420 3.520 2,149,003 -0.26(-6.88%)
Aug 09, 2024 2.980 4.070 2.970 3.780 8,927,152 +0.82(+27.70%)
Aug 08, 2024 3.120 3.320 2.890 2.960 14,499,259 -3.94(-57.10%)
Aug 07, 2024 7.640 7.720 6.820 6.900 1,992,995 -0.42(-5.74%)
Aug 06, 2024 7.140 7.780 6.920 7.320 1,304,457 +0.23(+3.17%)
Aug 05, 2024 6.480 7.200 6.300 7.095 776,157 -0.08(-1.18%)
Aug 02, 2024 7.500 7.506 6.700 7.180 982,142 -0.76(-9.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.