Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardlytics Inc (NQ: CDLX )

9.270 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 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 (%)
Nov 30, 2022 4.100 4.520 3.840 4.490 897,227 +0.49(+12.25%)
Nov 29, 2022 3.790 4.100 3.700 4.000 420,932 +0.21(+5.54%)
Nov 28, 2022 3.930 4.058 3.770 3.790 444,747 -0.24(-5.96%)
Nov 25, 2022 4.010 4.050 3.900 4.030 389,059 -0.04(-0.98%)
Nov 23, 2022 3.910 4.160 3.850 4.070 406,975 +0.14(+3.56%)
Nov 22, 2022 4.200 4.200 3.810 3.930 653,393 -0.24(-5.76%)
Nov 21, 2022 4.070 4.210 3.850 4.170 692,228 +0.10(+2.46%)
Nov 18, 2022 4.640 4.640 4.050 4.070 656,891 -0.43(-9.56%)
Nov 17, 2022 4.290 4.560 4.250 4.500 855,240 -0.10(-2.17%)
Nov 16, 2022 5.170 5.170 4.430 4.600 1,106,395 -0.56(-10.85%)
Nov 15, 2022 5.150 5.469 5.050 5.160 1,155,437 +0.12(+2.38%)
Nov 14, 2022 5.930 6.145 5.010 5.040 1,163,169 -0.98(-16.28%)
Nov 11, 2022 4.890 6.030 4.790 6.020 1,703,136 +1.13(+23.11%)
Nov 10, 2022 4.110 5.080 4.055 4.890 2,031,742 +1.22(+33.24%)
Nov 09, 2022 3.960 3.970 3.500 3.670 1,828,948 -0.42(-10.27%)
Nov 08, 2022 4.170 4.190 3.870 4.090 2,739,290 -0.09(-2.15%)
Nov 07, 2022 4.810 4.810 4.140 4.180 2,148,273 -0.42(-9.13%)
Nov 04, 2022 5.620 5.820 4.500 4.600 1,974,013 -1.02(-18.15%)
Nov 03, 2022 4.440 5.665 4.401 5.620 3,064,679 +1.11(+24.61%)
Nov 02, 2022 6.610 7.130 4.430 4.510 4,726,281 -5.17(-53.41%)
Nov 01, 2022 9.770 10.31 9.560 9.680 519,923 +0.25(+2.65%)
Oct 31, 2022 9.580 9.792 8.980 9.430 742,743 -0.30(-3.08%)
Oct 28, 2022 9.260 10.15 9.100 9.730 606,887 +0.49(+5.30%)
Oct 27, 2022 9.280 9.540 8.950 9.240 453,576 +0.14(+1.54%)
Oct 26, 2022 9.090 9.590 8.945 9.100 493,220 +0.08(+0.89%)
Oct 25, 2022 8.280 9.320 8.280 9.020 703,728 +0.80(+9.73%)
Oct 24, 2022 8.260 8.400 7.850 8.220 327,948 -0.16(-1.91%)
Oct 21, 2022 7.990 8.440 7.670 8.380 344,803 +0.43(+5.41%)
Oct 20, 2022 8.000 8.350 7.810 7.950 287,386 -0.09(-1.12%)
Oct 19, 2022 8.230 8.330 7.820 8.040 406,565 -0.35(-4.17%)
Oct 18, 2022 8.560 8.919 8.240 8.390 333,739 +0.21(+2.57%)
Oct 17, 2022 7.530 8.460 7.475 8.180 528,234 +0.94(+12.98%)
Oct 14, 2022 8.510 8.610 7.080 7.240 479,632 -1.06(-12.77%)
Oct 13, 2022 7.830 8.390 7.220 8.300 397,271 +0.16(+1.97%)
Oct 12, 2022 8.160 8.320 7.920 8.140 285,558 -0.16(-1.93%)
Oct 11, 2022 8.610 8.720 7.980 8.300 479,899 -0.40(-4.60%)
Oct 10, 2022 8.860 8.885 8.510 8.700 438,490 -0.13(-1.47%)
Oct 07, 2022 8.930 9.170 8.680 8.830 406,690 -0.35(-3.81%)
Oct 06, 2022 9.450 9.780 9.020 9.180 496,098 -0.33(-3.47%)
Oct 05, 2022 9.720 9.920 9.210 9.510 294,565 -0.55(-5.47%)
Oct 04, 2022 9.920 10.36 9.760 10.06 395,689 +0.50(+5.23%)
Oct 03, 2022 9.620 9.790 9.220 9.560 339,160 +0.16(+1.70%)
Sep 30, 2022 9.400 10.02 9.240 9.400 460,819 +0.03(+0.32%)
Sep 29, 2022 9.630 9.630 8.680 9.370 500,715 -0.44(-4.49%)
Sep 28, 2022 9.560 10.10 9.560 9.810 429,532 +0.19(+1.98%)
Sep 27, 2022 9.550 9.890 9.440 9.620 487,600 +0.30(+3.22%)
Sep 26, 2022 9.550 10.10 9.310 9.320 643,492 -0.23(-2.41%)
Sep 23, 2022 9.530 9.768 9.270 9.550 1,029,337 -0.21(-2.15%)
Sep 22, 2022 10.72 10.90 9.682 9.760 488,280 -1.10(-10.13%)
Sep 21, 2022 11.61 11.61 10.84 10.86 355,710 -0.66(-5.73%)
Sep 20, 2022 11.76 11.96 11.38 11.52 304,909 -0.54(-4.48%)
Sep 19, 2022 11.53 12.10 11.35 12.06 277,714 +0.37(+3.17%)
Sep 16, 2022 11.95 11.96 11.40 11.69 580,330 -0.59(-4.80%)
Sep 15, 2022 12.08 12.85 12.08 12.28 381,500 -0.02(-0.16%)
Sep 14, 2022 12.63 12.64 11.75 12.30 406,544 -0.32(-2.54%)
Sep 13, 2022 13.38 13.57 12.54 12.62 468,777 -1.69(-11.81%)
Sep 12, 2022 12.87 14.35 12.82 14.31 660,228 +1.55(+12.15%)
Sep 09, 2022 12.14 12.77 12.14 12.76 356,832 +0.73(+6.07%)
Sep 08, 2022 11.77 12.20 11.25 12.03 529,709 -0.53(-4.22%)
Sep 07, 2022 11.74 12.56 11.55 12.56 368,569 +0.79(+6.71%)
Sep 06, 2022 11.89 11.92 11.27 11.77 460,678 -0.10(-0.84%)
Sep 02, 2022 12.76 12.90 11.73 11.87 385,608 -0.70(-5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.