Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cardlytics Inc (NQ: CDLX )

3.800 +0.100 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 3.700 3.950 3.615 3.800 716,702 +0.10(+2.70%)
Sep 17, 2024 3.770 3.840 3.650 3.700 533,772 -0.02(-0.54%)
Sep 16, 2024 3.730 3.800 3.650 3.720 542,707 -0.01(-0.27%)
Sep 13, 2024 3.660 3.818 3.600 3.730 713,840 +0.13(+3.61%)
Sep 12, 2024 3.300 3.610 3.275 3.600 866,683 +0.31(+9.42%)
Sep 11, 2024 3.230 3.325 3.180 3.290 488,373 +0.08(+2.49%)
Sep 10, 2024 3.300 3.350 3.080 3.210 1,210,132 -0.10(-3.02%)
Sep 09, 2024 3.450 3.460 3.300 3.310 708,416 -0.12(-3.50%)
Sep 06, 2024 3.500 3.535 3.360 3.430 699,105 -0.08(-2.28%)
Sep 05, 2024 3.510 3.590 3.360 3.510 828,993 +0.02(+0.57%)
Sep 04, 2024 3.570 3.632 3.365 3.490 1,922,611 -0.11(-3.06%)
Sep 03, 2024 3.890 3.950 3.580 3.600 1,260,255 -0.31(-7.93%)
Aug 30, 2024 4.100 4.160 3.860 3.910 728,038 -0.14(-3.46%)
Aug 29, 2024 3.950 4.220 3.840 4.050 802,320 +0.14(+3.58%)
Aug 28, 2024 3.820 3.940 3.700 3.910 1,043,006 +0.01(+0.26%)
Aug 27, 2024 3.820 4.000 3.785 3.900 799,407 +0.05(+1.30%)
Aug 26, 2024 4.040 4.060 3.805 3.850 779,645 -0.16(-3.99%)
Aug 23, 2024 3.850 4.230 3.850 4.010 845,918 +0.22(+5.80%)
Aug 22, 2024 4.060 4.110 3.735 3.790 972,987 -0.25(-6.19%)
Aug 21, 2024 4.060 4.110 3.960 4.040 867,202 +0.04(+1.00%)
Aug 20, 2024 3.740 4.130 3.690 4.000 1,753,317 +0.27(+7.24%)
Aug 19, 2024 3.680 3.810 3.620 3.730 1,089,620 +0.05(+1.36%)
Aug 16, 2024 3.660 3.830 3.510 3.680 1,520,173 -0.07(-1.87%)
Aug 15, 2024 3.600 3.890 3.535 3.750 1,851,181 +0.06(+1.63%)
Aug 14, 2024 3.830 3.870 3.680 3.690 960,054 -0.14(-3.66%)
Aug 13, 2024 3.690 3.910 3.640 3.830 2,175,119 +0.31(+8.81%)
Aug 12, 2024 3.940 3.940 3.420 3.520 2,149,003 -0.26(-6.88%)
Aug 09, 2024 2.980 4.070 2.970 3.780 8,927,152 +0.82(+27.70%)
Aug 08, 2024 3.120 3.320 2.890 2.960 14,499,259 -3.94(-57.10%)
Aug 07, 2024 7.640 7.720 6.820 6.900 1,992,995 -0.42(-5.74%)
Aug 06, 2024 7.140 7.780 6.920 7.320 1,304,457 +0.23(+3.17%)
Aug 05, 2024 6.480 7.200 6.300 7.095 776,157 -0.08(-1.18%)
Aug 02, 2024 7.500 7.506 6.700 7.180 982,142 -0.76(-9.57%)
Aug 01, 2024 8.290 8.360 7.800 7.940 768,128 -0.35(-4.22%)
Jul 31, 2024 8.400 8.644 8.150 8.290 520,620 +0.03(+0.36%)
Jul 30, 2024 8.360 8.470 8.110 8.260 541,643 -0.07(-0.84%)
Jul 29, 2024 8.560 8.940 8.330 8.330 470,363 -0.50(-5.66%)
Jul 26, 2024 8.720 8.900 8.455 8.830 358,823 +0.46(+5.50%)
Jul 25, 2024 8.270 8.732 8.250 8.370 541,202 -0.01(-0.12%)
Jul 24, 2024 8.960 9.100 8.330 8.380 508,158 -0.77(-8.42%)
Jul 23, 2024 8.840 9.480 8.700 9.150 740,996 +0.28(+3.16%)
Jul 22, 2024 8.500 8.940 8.250 8.870 593,415 +0.42(+4.97%)
Jul 19, 2024 8.590 8.670 8.270 8.450 309,117 +0.03(+0.36%)
Jul 18, 2024 8.880 9.220 8.420 8.420 704,590 -0.48(-5.39%)
Jul 17, 2024 8.640 8.930 8.360 8.900 596,534 -0.03(-0.34%)
Jul 16, 2024 8.600 9.150 8.450 8.930 597,266 +0.50(+5.93%)
Jul 15, 2024 8.030 8.465 7.910 8.430 571,177 +0.45(+5.64%)
Jul 12, 2024 8.270 8.390 7.930 7.980 404,256 -0.17(-2.09%)
Jul 11, 2024 8.350 8.530 8.120 8.150 507,320 +0.07(+0.87%)
Jul 10, 2024 8.160 8.199 7.957 8.080 275,941 +0.02(+0.25%)
Jul 09, 2024 8.210 8.250 7.980 8.060 259,399 -0.15(-1.83%)
Jul 08, 2024 8.390 8.545 8.210 8.210 307,244 -0.10(-1.20%)
Jul 05, 2024 8.270 8.425 8.170 8.310 359,353 +0.00(+0.00%)
Jul 03, 2024 7.800 8.340 7.730 8.310 615,904 +0.48(+6.13%)
Jul 02, 2024 8.090 8.160 7.810 7.830 750,278 -0.25(-3.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.