Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cardlytics Inc (NQ: CDLX )

4.310 +0.170 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 118.66 120.00 114.27 118.68 465,572 -0.65(-0.54%)
Nov 27, 2020 123.11 124.12 118.30 119.33 305,900 -3.79(-3.08%)
Nov 25, 2020 122.70 123.63 118.15 123.12 490,400 +1.36(+1.12%)
Nov 24, 2020 120.33 121.97 117.30 121.76 364,979 +2.78(+2.34%)
Nov 23, 2020 120.67 125.50 118.19 118.98 502,160 -0.35(-0.29%)
Nov 20, 2020 118.31 122.55 116.11 119.33 404,900 +0.33(+0.28%)
Nov 19, 2020 113.06 119.20 113.06 119.00 365,516 +5.83(+5.15%)
Nov 18, 2020 113.64 119.15 112.25 113.17 378,897 +0.35(+0.31%)
Nov 17, 2020 113.15 114.38 112.00 112.82 466,809 -1.47(-1.29%)
Nov 16, 2020 113.03 116.00 111.64 114.29 396,889 +2.09(+1.86%)
Nov 13, 2020 111.73 114.42 108.14 112.20 400,800 +1.35(+1.22%)
Nov 12, 2020 108.48 113.23 108.45 110.85 790,348 +2.52(+2.33%)
Nov 11, 2020 105.59 108.66 104.23 108.33 471,320 +1.97(+1.85%)
Nov 10, 2020 99.51 108.50 98.75 106.36 618,132 +5.21(+5.15%)
Nov 09, 2020 97.00 103.42 97.00 101.15 1,139,832 +10.58(+11.68%)
Nov 06, 2020 88.52 91.85 85.18 90.57 440,100 +1.96(+2.21%)
Nov 05, 2020 84.72 89.37 84.71 88.61 500,125 +4.99(+5.97%)
Nov 04, 2020 76.67 85.00 73.73 83.62 778,492 +7.65(+10.07%)
Nov 03, 2020 84.00 84.00 74.12 75.97 850,176 -0.49(-0.64%)
Nov 02, 2020 74.24 77.17 73.73 76.46 823,452 +2.64(+3.58%)
Oct 30, 2020 75.00 75.32 70.70 73.82 583,300 -1.78(-2.35%)
Oct 29, 2020 79.02 80.00 75.35 75.60 390,566 -3.02(-3.84%)
Oct 28, 2020 82.44 83.00 78.32 78.62 575,249 -5.59(-6.64%)
Oct 27, 2020 84.83 87.00 83.03 84.21 503,204 +0.05(+0.06%)
Oct 26, 2020 84.08 88.33 83.43 84.16 479,555 -0.95(-1.12%)
Oct 23, 2020 82.95 85.62 81.69 85.11 239,000 +2.27(+2.74%)
Oct 22, 2020 82.79 83.99 80.30 82.84 307,478 +0.35(+0.42%)
Oct 21, 2020 79.63 82.57 78.01 82.49 536,782 +3.45(+4.36%)
Oct 20, 2020 80.50 82.34 78.43 79.04 596,098 -1.12(-1.40%)
Oct 19, 2020 81.69 83.55 80.06 80.16 470,535 -0.22(-0.27%)
Oct 16, 2020 82.41 84.42 79.88 80.38 327,600 -1.86(-2.26%)
Oct 15, 2020 83.41 83.83 80.02 82.24 475,704 -2.11(-2.50%)
Oct 14, 2020 82.19 87.20 79.93 84.35 767,331 +2.88(+3.54%)
Oct 13, 2020 82.51 83.63 80.74 81.47 252,954 -1.40(-1.69%)
Oct 12, 2020 81.93 83.53 79.93 82.87 359,419 +1.95(+2.41%)
Oct 09, 2020 78.26 82.46 78.26 80.92 554,200 +2.87(+3.68%)
Oct 08, 2020 77.49 78.62 75.20 78.05 408,108 +2.15(+2.83%)
Oct 07, 2020 73.76 76.87 73.66 75.90 246,003 +2.99(+4.10%)
Oct 06, 2020 75.00 77.00 72.57 72.91 407,516 -1.54(-2.07%)
Oct 05, 2020 72.32 74.75 71.88 74.45 333,320 +2.94(+4.11%)
Oct 02, 2020 69.82 72.40 69.71 71.51 494,300 -0.04(-0.06%)
Oct 01, 2020 71.46 72.14 69.55 71.55 458,565 +0.98(+1.39%)
Sep 30, 2020 70.70 72.36 70.11 70.57 502,251 +0.56(+0.80%)
Sep 29, 2020 68.78 70.15 67.12 70.01 510,990 +1.22(+1.77%)
Sep 28, 2020 68.75 69.18 66.62 68.79 543,272 +0.87(+1.28%)
Sep 25, 2020 65.65 68.20 64.20 67.92 366,600 +3.13(+4.83%)
Sep 24, 2020 64.02 66.31 63.15 64.79 640,924 -0.01(-0.02%)
Sep 23, 2020 68.23 70.00 64.34 64.80 433,460 -3.94(-5.73%)
Sep 22, 2020 67.00 69.58 64.63 68.74 759,292 +3.10(+4.72%)
Sep 21, 2020 63.84 65.95 63.00 65.64 668,884 +0.12(+0.18%)
Sep 18, 2020 63.71 65.60 62.89 65.52 1,852,600 +1.27(+1.98%)
Sep 17, 2020 66.86 68.06 63.53 64.25 1,800,865 -7.90(-10.95%)
Sep 16, 2020 72.01 74.34 70.61 72.15 240,485 -0.12(-0.17%)
Sep 15, 2020 74.44 76.48 71.70 72.27 296,693 -1.13(-1.54%)
Sep 14, 2020 67.60 73.90 67.21 73.40 528,931 +7.16(+10.81%)
Sep 11, 2020 69.85 69.85 65.50 66.24 399,800 -3.35(-4.81%)
Sep 10, 2020 70.32 74.54 68.46 69.59 503,523 +0.07(+0.10%)
Sep 09, 2020 70.28 70.84 68.41 69.52 345,836 +0.69(+1.00%)
Sep 08, 2020 67.74 70.88 67.45 68.83 354,464 -1.26(-1.80%)
Sep 04, 2020 73.12 74.00 67.58 70.09 533,400 -3.21(-4.38%)
Sep 03, 2020 79.00 79.00 71.43 73.30 465,119 -4.52(-5.81%)
Sep 02, 2020 79.95 80.35 77.24 77.82 471,212 -1.94(-2.43%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.