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)

0.9344 +0.0282 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 09, 2026 0.9036 0.9576 0.8804 0.9344 498,197 +0.03(+3.11%)
Feb 06, 2026 0.9000 0.9400 0.8734 0.9062 422,437 +0.04(+4.78%)
Feb 05, 2026 0.8300 0.9132 0.8000 0.8649 541,852 +0.03(+3.32%)
Feb 04, 2026 0.8900 0.9435 0.7974 0.8371 1,040,068 -0.05(-5.11%)
Feb 03, 2026 0.9571 0.9574 0.8600 0.8822 1,008,599 -0.06(-6.33%)
Feb 02, 2026 0.9800 1.010 0.9376 0.9418 323,921 -0.03(-2.76%)
Jan 30, 2026 1.000 1.020 0.9201 0.9685 1,839,287 -0.05(-5.05%)
Jan 29, 2026 1.020 1.030 0.9900 1.020 722,969 -0.01(-0.97%)
Jan 28, 2026 1.120 1.170 0.9866 1.030 2,370,931 -0.08(-7.21%)
Jan 27, 2026 1.130 1.149 1.100 1.110 393,674 -0.04(-3.48%)
Jan 26, 2026 1.220 1.225 1.070 1.150 963,867 -0.06(-4.96%)
Jan 23, 2026 1.200 1.240 1.190 1.210 326,967 +0.01(+0.83%)
Jan 22, 2026 1.190 1.260 1.180 1.200 368,519 +0.03(+2.56%)
Jan 21, 2026 1.170 1.200 1.120 1.170 247,074 +0.02(+1.74%)
Jan 20, 2026 1.160 1.200 1.120 1.150 554,855 -0.05(-4.17%)
Jan 16, 2026 1.230 1.248 1.190 1.200 354,911 -0.04(-3.23%)
Jan 15, 2026 1.280 1.310 1.235 1.240 462,051 -0.05(-3.88%)
Jan 14, 2026 1.220 1.315 1.205 1.290 612,486 +0.07(+5.74%)
Jan 13, 2026 1.290 1.310 1.210 1.220 431,737 -0.07(-5.43%)
Jan 12, 2026 1.320 1.360 1.240 1.290 1,138,066 -0.06(-4.44%)
Jan 09, 2026 1.530 1.555 1.326 1.350 1,308,554 -0.17(-11.18%)
Jan 08, 2026 1.430 1.540 1.400 1.520 884,416 +0.09(+6.29%)
Jan 07, 2026 1.300 1.495 1.300 1.430 1,647,853 +0.12(+9.16%)
Jan 06, 2026 1.230 1.320 1.160 1.310 1,070,246 +0.07(+5.65%)
Jan 05, 2026 1.140 1.250 1.110 1.240 1,238,936 +0.12(+10.71%)
Jan 02, 2026 1.140 1.140 1.095 1.120 494,609 -0.03(-2.61%)
Dec 31, 2025 1.130 1.220 1.110 1.150 1,500,274 +0.00(+0.00%)
Dec 30, 2025 1.150 1.285 1.150 1.150 1,388,608 -0.01(-0.86%)
Dec 29, 2025 1.150 1.180 1.115 1.160 790,157 -0.03(-2.11%)
Dec 26, 2025 1.190 1.195 1.120 1.185 779,713 -0.03(-2.87%)
Dec 24, 2025 1.060 1.235 1.050 1.220 1,348,015 +0.14(+12.96%)
Dec 23, 2025 1.040 1.120 1.025 1.080 1,038,934 +0.05(+4.85%)
Dec 22, 2025 1.030 1.070 1.010 1.030 561,937 +0.00(+0.00%)
Dec 19, 2025 1.050 1.067 1.010 1.030 580,020 +0.02(+1.98%)
Dec 18, 2025 0.9800 1.100 0.9800 1.010 1,136,263 +0.05(+4.95%)
Dec 17, 2025 1.040 1.085 0.9624 0.9624 1,481,776 -0.10(-9.21%)
Dec 16, 2025 1.030 1.090 1.030 1.060 420,524 +0.02(+1.92%)
Dec 15, 2025 1.090 1.090 1.030 1.040 805,119 -0.04(-3.70%)
Dec 12, 2025 1.160 1.180 1.075 1.080 564,010 -0.09(-7.69%)
Dec 11, 2025 1.180 1.200 1.125 1.170 443,785 -0.01(-0.85%)
Dec 10, 2025 1.180 1.220 1.150 1.180 566,275 -0.01(-0.84%)
Dec 09, 2025 1.120 1.230 1.090 1.190 581,574 +0.09(+8.18%)
Dec 08, 2025 1.100 1.105 1.030 1.100 798,478 +0.00(+0.00%)
Dec 05, 2025 1.170 1.225 1.090 1.100 916,325 -0.11(-9.09%)
Dec 04, 2025 1.210 1.250 1.150 1.210 701,050 -0.02(-1.63%)
Dec 03, 2025 1.080 1.250 1.030 1.230 1,341,730 +0.15(+13.89%)
Dec 02, 2025 1.190 1.220 1.050 1.080 1,436,954 -0.11(-9.24%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.