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

  • Search Hotels in Sausalito

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

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

3.560 +0.080 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
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%)
Feb 03, 2025 3.000 3.065 2.910 2.920 764,295 -0.14(-4.58%)
Jan 31, 2025 3.030 3.180 3.000 3.060 531,267 +0.00(+0.16%)
Jan 30, 2025 3.160 3.250 3.030 3.055 687,574 -0.10(-3.32%)
Jan 29, 2025 3.400 3.460 3.080 3.160 974,858 -0.28(-8.14%)
Jan 28, 2025 3.900 3.900 3.440 3.440 976,229 -0.46(-11.79%)
Jan 27, 2025 3.810 4.029 3.764 3.900 631,188 +0.02(+0.52%)
Jan 24, 2025 3.850 4.045 3.800 3.880 783,034 +0.05(+1.31%)
Jan 23, 2025 3.440 3.840 3.420 3.830 1,179,701 +0.36(+10.37%)
Jan 22, 2025 3.410 3.530 3.355 3.470 1,672,024 +0.07(+2.06%)
Jan 21, 2025 3.230 3.500 3.145 3.400 1,564,144 +0.24(+7.59%)
Jan 17, 2025 3.080 3.180 3.000 3.160 922,473 +0.10(+3.27%)
Jan 16, 2025 2.850 3.095 2.763 3.060 923,558 +0.22(+7.75%)
Jan 15, 2025 2.980 2.980 2.820 2.840 754,559 -0.01(-0.35%)
Jan 14, 2025 2.990 3.070 2.810 2.850 792,079 -0.12(-4.04%)
Jan 13, 2025 3.060 3.075 2.805 2.970 1,370,425 -0.16(-5.11%)
Jan 10, 2025 3.290 3.290 3.070 3.130 952,508 -0.22(-6.57%)
Jan 08, 2025 3.440 3.440 3.220 3.350 779,792 -0.09(-2.62%)
Jan 07, 2025 3.500 3.690 3.430 3.440 902,294 -0.05(-1.43%)
Jan 06, 2025 3.910 3.920 3.425 3.490 2,033,844 -0.32(-8.40%)
Jan 03, 2025 3.720 3.830 3.550 3.810 1,080,258 +0.08(+2.14%)
Jan 02, 2025 3.780 3.915 3.695 3.730 523,865 +0.02(+0.54%)
Dec 31, 2024 3.710 0 -0.12(-3.13%)
Dec 30, 2024 3.710 3.870 3.660 3.830 561,928 +0.10(+2.68%)
Dec 27, 2024 3.820 3.820 3.570 3.730 1,411,056 -0.12(-3.12%)
Dec 26, 2024 3.820 3.915 3.780 3.850 886,640 -0.02(-0.52%)
Dec 24, 2024 3.860 3.920 3.770 3.870 392,485 +0.01(+0.26%)
Dec 23, 2024 3.660 3.870 3.610 3.860 644,151 +0.15(+4.04%)
Dec 20, 2024 3.470 3.725 3.440 3.710 981,965 +0.16(+4.51%)
Dec 19, 2024 3.570 3.650 3.385 3.550 852,711 +0.02(+0.57%)
Dec 18, 2024 3.900 3.950 3.470 3.530 832,016 -0.31(-8.07%)
Dec 17, 2024 3.750 3.960 3.675 3.840 687,924 +0.07(+1.86%)
Dec 16, 2024 3.700 3.795 3.500 3.770 785,901 +0.04(+1.07%)
Dec 13, 2024 3.570 3.760 3.475 3.730 596,153 +0.15(+4.19%)
Dec 12, 2024 3.930 3.941 3.530 3.580 999,847 -0.35(-8.91%)
Dec 11, 2024 4.130 4.130 3.910 3.930 511,297 -0.12(-2.96%)
Dec 10, 2024 3.860 4.060 3.765 4.050 587,115 +0.19(+4.92%)
Dec 09, 2024 3.950 4.240 3.840 3.860 677,217 -0.09(-2.28%)
Dec 06, 2024 3.830 3.965 3.781 3.950 438,536 +0.12(+3.13%)
Dec 05, 2024 3.840 3.980 3.780 3.830 446,665 +0.01(+0.26%)
Dec 04, 2024 3.870 4.080 3.725 3.820 872,306 -0.10(-2.55%)
Dec 03, 2024 4.080 4.095 3.875 3.920 782,876 -0.17(-4.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.