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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.020 -0.040 (-3.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	1.080	1.080	1.010	1.020	890,964	-0.04(-3.77%)
Aug 28, 2025	1.050	1.110	1.049	1.060	488,221	+0.03(+2.91%)
Aug 27, 2025	1.040	1.120	1.030	1.030	1,131,444	+0.00(+0.00%)
Aug 26, 2025	1.090	1.090	1.030	1.030	1,337,490	-0.06(-5.50%)
Aug 25, 2025	1.100	1.140	1.080	1.090	1,463,545	-0.02(-1.80%)
Aug 22, 2025	1.000	1.120	1.000	1.110	809,843	+0.10(+9.90%)
Aug 21, 2025	1.020	1.050	0.9500	1.010	1,612,792	-0.04(-3.81%)
Aug 20, 2025	1.070	1.110	1.020	1.050	1,413,226	-0.05(-4.55%)
Aug 19, 2025	1.110	1.160	1.080	1.100	1,612,552	-0.02(-2.22%)
Aug 18, 2025	1.200	1.202	1.070	1.125	1,620,025	-0.08(-7.02%)
Aug 15, 2025	1.210	1.269	1.190	1.210	818,780	+0.00(+0.00%)
Aug 14, 2025	1.280	1.280	1.180	1.210	1,116,367	-0.10(-7.63%)
Aug 13, 2025	1.270	1.320	1.185	1.310	1,704,757	+0.06(+4.80%)
Aug 12, 2025	1.100	1.270	1.034	1.250	2,031,205	+0.15(+13.64%)
Aug 11, 2025	1.210	1.220	1.070	1.100	1,723,117	-0.08(-6.78%)
Aug 08, 2025	1.290	1.309	1.170	1.180	2,019,849	-0.12(-9.23%)
Aug 07, 2025	1.500	1.500	1.200	1.300	4,871,683	-0.45(-25.76%)
Aug 06, 2025	1.860	1.920	1.710	1.751	1,595,444	-0.09(-4.84%)
Aug 05, 2025	1.950	1.970	1.820	1.840	1,078,853	-0.12(-6.12%)
Aug 04, 2025	1.900	2.010	1.900	1.960	489,036	+0.08(+4.26%)
Aug 01, 2025	2.050	2.070	1.870	1.880	900,847	-0.16(-7.84%)
Jul 31, 2025	2.030	2.105	1.975	2.040	949,013	-0.01(-0.49%)
Jul 30, 2025	2.070	2.230	2.035	2.050	708,328	-0.03(-1.44%)
Jul 29, 2025	2.350	2.375	2.040	2.080	1,130,749	-0.27(-11.49%)
Jul 28, 2025	2.560	2.579	2.305	2.350	681,818	-0.10(-4.08%)
Jul 25, 2025	2.710	2.720	2.430	2.450	1,421,887	-0.25(-9.43%)
Jul 24, 2025	3.070	3.110	2.670	2.705	2,081,687	-0.42(-13.30%)
Jul 23, 2025	3.030	3.200	2.720	3.120	4,085,310	+0.27(+9.47%)
Jul 22, 2025	2.200	3.060	2.175	2.850	15,354,091	+0.82(+40.39%)
Jul 21, 2025	1.700	2.100	1.700	2.030	2,375,554	+0.35(+20.83%)
Jul 18, 2025	1.700	1.745	1.640	1.680	1,825,742	+0.00(+0.00%)
Jul 17, 2025	1.720	1.785	1.680	1.680	429,856	-0.05(-2.89%)
Jul 16, 2025	1.730	1.810	1.715	1.730	475,344	+0.02(+1.17%)
Jul 15, 2025	1.800	1.820	1.710	1.710	532,913	-0.08(-4.47%)
Jul 14, 2025	1.800	1.820	1.740	1.790	589,349	+0.01(+0.56%)
Jul 11, 2025	1.760	1.810	1.740	1.780	890,213	-0.01(-0.56%)
Jul 10, 2025	1.800	1.910	1.730	1.790	1,077,144	+0.01(+0.56%)
Jul 09, 2025	1.800	1.885	1.710	1.780	971,781	-0.01(-0.56%)
Jul 08, 2025	1.790	2.010	1.790	1.790	1,684,105	-0.02(-1.10%)
Jul 07, 2025	1.830	1.860	1.750	1.810	750,357	-0.05(-2.69%)
Jul 03, 2025	1.810	1.980	1.780	1.860	720,336	+0.06(+3.33%)
Jul 02, 2025	1.670	1.850	1.650	1.800	925,786	+0.13(+7.78%)
Jul 01, 2025	1.640	1.770	1.620	1.670	1,343,293	+0.02(+1.52%)
Jun 30, 2025	1.610	1.700	1.610	1.645	655,605	+0.05(+3.46%)
Jun 27, 2025	1.800	1.820	1.590	1.590	5,945,272	-0.19(-10.92%)
Jun 26, 2025	1.660	1.830	1.645	1.785	988,107	+0.14(+8.18%)
Jun 25, 2025	1.650	1.660	1.545	1.650	486,847	+0.01(+0.61%)
Jun 24, 2025	1.700	1.775	1.630	1.640	749,507	-0.02(-1.20%)
Jun 23, 2025	1.730	1.785	1.640	1.660	437,107	-0.08(-4.60%)
Jun 20, 2025	1.820	1.850	1.720	1.740	518,192	-0.05(-2.79%)
Jun 18, 2025	1.950	2.180	1.790	1.790	1,072,052	-0.16(-8.21%)
Jun 17, 2025	1.890	2.005	1.760	1.950	982,310	+0.07(+3.72%)
Jun 16, 2025	1.560	2.130	1.530	1.880	3,686,178	+0.37(+24.50%)
Jun 13, 2025	1.570	1.599	1.500	1.510	729,953	-0.09(-5.63%)
Jun 12, 2025	1.720	1.720	1.600	1.600	453,011	-0.11(-6.43%)
Jun 11, 2025	1.790	1.835	1.700	1.710	460,693	-0.08(-4.47%)
Jun 10, 2025	1.780	1.820	1.740	1.790	695,315	+0.00(+0.00%)
Jun 09, 2025	1.800	1.805	1.750	1.790	348,756	+0.00(+0.00%)
Jun 06, 2025	1.730	1.810	1.700	1.790	239,026	+0.11(+6.55%)
Jun 05, 2025	1.760	1.780	1.670	1.680	255,998	-0.08(-4.55%)
Jun 04, 2025	1.700	1.770	1.655	1.760	647,329	+0.06(+3.53%)
Jun 03, 2025	1.760	1.800	1.672	1.700	563,248	-0.06(-3.41%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices