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
Markets:
Overview
News
Currencies
International
Treasuries

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

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
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%)
Jun 02, 2025 1.800 1.845 1.730 1.760 753,527 -0.05(-2.76%)
May 30, 2025 1.850 1.860 1.780 1.810 355,352 -0.05(-2.69%)
May 29, 2025 1.860 1.895 1.825 1.860 280,167 -0.02(-1.06%)
May 28, 2025 1.850 1.900 1.805 1.880 454,500 +0.01(+0.53%)
May 27, 2025 1.910 1.920 1.820 1.870 464,249 +0.03(+1.63%)
May 23, 2025 1.840 1.900 1.800 1.840 364,304 -0.05(-2.65%)
May 22, 2025 1.810 1.940 1.792 1.890 613,180 +0.06(+3.28%)
May 21, 2025 1.980 1.980 1.810 1.830 1,635,257 -0.16(-8.04%)
May 20, 2025 1.960 1.990 1.870 1.990 661,529 +0.01(+0.51%)
May 19, 2025 1.990 2.050 1.958 1.980 648,850 -0.08(-3.88%)
May 16, 2025 1.990 2.105 1.909 2.060 944,923 +0.07(+3.52%)
May 15, 2025 2.050 2.061 1.880 1.990 915,918 -0.07(-3.40%)
May 14, 2025 2.090 2.145 2.030 2.060 1,026,200 -0.04(-1.90%)
May 13, 2025 2.210 2.240 2.060 2.100 761,779 -0.07(-3.23%)
May 12, 2025 2.060 2.200 1.960 2.170 1,120,940 +0.23(+12.14%)
May 09, 2025 1.910 2.005 1.850 1.935 678,100 +0.04(+1.84%)
May 08, 2025 2.010 2.120 1.840 1.900 1,990,989 -0.26(-12.04%)
May 07, 2025 2.160 2.307 1.990 2.160 2,047,814 +0.01(+0.47%)
May 06, 2025 2.130 2.218 1.980 2.150 1,272,802 +0.01(+0.47%)
May 05, 2025 1.820 2.190 1.750 2.140 2,713,411 +0.30(+16.30%)
May 02, 2025 1.540 1.860 1.510 1.840 1,638,336 +0.34(+22.26%)
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.
 
 
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.