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)

1.995 -0.065 (-3.16%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	1.430	1.520	1.410	1.505	613,901	+0.06(+4.51%)
Apr 30, 2025	1.400	1.440	1.290	1.440	894,912	+0.00(+0.00%)
Apr 29, 2025	1.420	1.500	1.415	1.440	472,612	-0.01(-0.69%)
Apr 28, 2025	1.500	1.510	1.320	1.450	1,310,117	-0.06(-3.97%)
Apr 25, 2025	1.600	1.690	1.490	1.510	1,397,430	-0.10(-6.21%)
Apr 24, 2025	1.540	1.670	1.540	1.610	587,597	+0.06(+3.87%)
Apr 23, 2025	1.600	1.699	1.520	1.550	478,108	+0.01(+0.65%)
Apr 22, 2025	1.500	1.560	1.470	1.540	480,769	+0.07(+4.76%)
Apr 21, 2025	1.500	1.505	1.390	1.470	345,836	-0.03(-2.00%)
Apr 17, 2025	1.500	1.560	1.460	1.500	1,187,526	+0.00(+0.00%)
Apr 16, 2025	1.540	1.575	1.440	1.500	466,036	-0.05(-3.23%)
Apr 15, 2025	1.410	1.590	1.380	1.550	734,009	+0.14(+9.93%)
Apr 14, 2025	1.480	1.535	1.380	1.410	562,322	-0.07(-4.73%)
Apr 11, 2025	1.380	1.480	1.330	1.480	772,665	+0.08(+5.71%)
Apr 10, 2025	1.340	1.440	1.285	1.400	609,996	-0.03(-2.10%)
Apr 09, 2025	1.260	1.565	1.240	1.430	1,636,729	+0.20(+16.73%)
Apr 08, 2025	1.530	1.550	1.220	1.225	864,986	-0.22(-15.52%)
Apr 07, 2025	1.330	1.550	1.237	1.450	1,285,609	+0.03(+2.11%)
Apr 04, 2025	1.480	1.560	1.400	1.420	1,185,026	-0.17(-10.41%)
Apr 03, 2025	1.750	1.755	1.580	1.585	769,566	-0.24(-12.91%)
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%)

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