Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cardlytics, Inc. - Common Stock (NQ:CDLX)

1.625 -0.195 (-10.71%)

Streaming Delayed Price Updated: 12:09 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2025	1.830	1.887	1.780	1.820	620,527	-0.07(-3.70%)
Apr 01, 2025	1.780	1.910	1.780	1.890	818,851	+0.07(+3.85%)
Mar 31, 2025	1.880	1.920	1.780	1.820	653,388	-0.03(-1.62%)
Mar 28, 2025	1.990	2.060	1.815	1.850	876,828	-0.16(-7.96%)
Mar 27, 2025	2.030	2.140	1.995	2.010	562,370	-0.02(-0.99%)
Mar 26, 2025	2.140	2.210	1.971	2.030	810,277	-0.12(-5.80%)
Mar 25, 2025	2.420	2.420	2.140	2.155	769,112	-0.27(-10.95%)
Mar 24, 2025	2.550	2.575	2.360	2.420	1,057,588	-0.06(-2.42%)
Mar 21, 2025	2.290	2.550	2.280	2.480	1,184,593	+0.15(+6.44%)
Mar 20, 2025	2.220	2.390	2.210	2.330	428,336	+0.05(+2.19%)
Mar 19, 2025	2.380	2.410	2.255	2.280	351,049	-0.07(-2.98%)
Mar 18, 2025	2.350	2.402	2.150	2.350	1,342,422	-0.03(-1.26%)
Mar 17, 2025	2.430	2.450	2.310	2.380	908,865	-0.09(-3.64%)
Mar 14, 2025	2.190	2.500	2.160	2.470	2,577,424	+0.40(+19.32%)
Mar 13, 2025	2.220	2.700	2.050	2.070	6,614,724	+0.09(+4.55%)
Mar 12, 2025	2.060	2.120	1.955	1.980	1,872,375	-0.04(-1.98%)
Mar 11, 2025	1.840	2.020	1.780	2.020	1,297,252	+0.21(+11.60%)
Mar 10, 2025	1.990	2.064	1.770	1.810	1,384,024	-0.19(-9.50%)
Mar 07, 2025	2.230	2.340	1.990	2.000	2,285,269	-0.24(-10.71%)
Mar 06, 2025	2.400	2.461	2.230	2.240	868,093	-0.19(-7.82%)
Mar 05, 2025	2.410	2.440	2.290	2.430	759,859	-0.00(-0.21%)
Mar 04, 2025	2.400	2.540	2.255	2.435	968,948	-0.02(-0.61%)
Mar 03, 2025	2.660	2.700	2.301	2.450	1,129,793	-0.18(-6.84%)
Feb 28, 2025	2.480	2.640	2.440	2.630	1,536,005	+0.13(+5.20%)
Feb 27, 2025	2.690	2.778	2.481	2.500	830,662	-0.17(-6.37%)
Feb 26, 2025	2.750	2.850	2.660	2.670	396,454	-0.08(-2.91%)
Feb 25, 2025	2.800	2.820	2.620	2.750	767,171	-0.05(-1.79%)
Feb 24, 2025	2.790	2.880	2.600	2.800	1,268,465	+0.11(+4.09%)
Feb 21, 2025	3.110	3.110	2.670	2.690	2,276,902	-0.27(-9.12%)
Feb 20, 2025	3.090	3.120	2.960	2.960	743,676	-0.16(-5.13%)
Feb 19, 2025	3.300	3.330	3.120	3.120	795,583	-0.25(-7.42%)
Feb 18, 2025	3.580	3.580	3.280	3.370	810,748	-0.19(-5.34%)
Feb 14, 2025	3.500	3.615	3.465	3.560	493,863	+0.08(+2.30%)
Feb 13, 2025	3.450	3.590	3.375	3.480	571,346	+0.05(+1.46%)
Feb 12, 2025	3.290	3.560	3.250	3.430	555,963	+0.06(+1.78%)
Feb 11, 2025	3.210	3.505	3.180	3.370	744,163	+0.10(+3.06%)
Feb 10, 2025	3.460	3.540	3.255	3.270	605,783	-0.13(-3.82%)
Feb 07, 2025	3.270	3.400	3.070	3.400	996,610	+0.11(+3.34%)
Feb 06, 2025	3.170	3.440	3.150	3.290	738,451	+0.17(+5.45%)
Feb 05, 2025	3.050	3.130	2.910	3.120	550,019	+0.11(+3.65%)
Feb 04, 2025	2.900	3.025	2.860	3.010	891,144	+0.09(+3.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cardlytics, Inc. - Common Stock (NQ:CDLX)

Historical Prices