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)

1.100 -0.050 (-4.35%)

Streaming Delayed Price Updated: 3:11 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	0.9400	1.170	0.9300	1.150	3,008,865	+0.21(+22.86%)
Sep 10, 2025	0.9900	1.050	0.9200	0.9360	842,912	-0.04(-4.49%)
Sep 09, 2025	0.9000	0.9800	0.9000	0.9800	542,395	+0.07(+7.64%)
Sep 08, 2025	0.9200	0.9761	0.8900	0.9104	717,154	-0.02(-2.34%)
Sep 05, 2025	0.9200	0.9437	0.9001	0.9322	508,118	+0.01(+1.27%)
Sep 04, 2025	0.8700	0.9299	0.8669	0.9205	655,378	+0.03(+3.44%)
Sep 03, 2025	1.010	1.010	0.8520	0.8899	3,419,011	-0.12(-11.89%)
Sep 02, 2025	1.010	1.060	0.9500	1.010	1,022,157	-0.01(-0.98%)
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%)

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