Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Cardlytics Inc (NQ: CDLX )

8.415 -0.505 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.730 8.960 8.320 8.415 724,694 -0.51(-5.66%)
Jun 13, 2024 9.150 9.270 8.760 8.920 377,955 -0.28(-3.04%)
Jun 12, 2024 9.610 9.780 9.150 9.200 958,679 -0.02(-0.22%)
Jun 11, 2024 8.690 9.250 8.550 9.220 472,135 +0.44(+5.01%)
Jun 10, 2024 8.630 8.880 8.560 8.780 914,911 +0.06(+0.69%)
Jun 07, 2024 9.030 9.130 8.650 8.720 559,417 -0.52(-5.63%)
Jun 06, 2024 9.650 9.770 9.200 9.240 408,219 -0.50(-5.13%)
Jun 05, 2024 8.740 9.770 8.620 9.740 769,939 +0.95(+10.81%)
Jun 04, 2024 8.550 8.855 8.445 8.790 857,483 +0.25(+2.93%)
Jun 03, 2024 8.850 8.900 8.310 8.540 1,271,968 -0.22(-2.51%)
May 31, 2024 9.150 9.260 8.680 8.760 1,058,624 -0.30(-3.31%)
May 30, 2024 9.550 9.650 8.920 9.060 1,018,089 -0.43(-4.53%)
May 29, 2024 9.430 9.710 9.360 9.490 699,286 -0.31(-3.16%)
May 28, 2024 9.410 9.850 9.410 9.800 728,023 +0.40(+4.26%)
May 24, 2024 8.950 9.430 8.805 9.400 524,344 +0.63(+7.18%)
May 23, 2024 8.900 8.950 8.670 8.770 716,484 -0.01(-0.11%)
May 22, 2024 8.840 9.080 8.750 8.780 568,731 -0.09(-1.01%)
May 21, 2024 8.910 9.250 8.781 8.870 800,764 -0.14(-1.55%)
May 20, 2024 8.700 9.090 8.700 9.010 883,647 +0.22(+2.50%)
May 17, 2024 9.250 9.250 8.760 8.790 831,171 -0.48(-5.18%)
May 16, 2024 9.380 9.740 9.260 9.270 626,034 -0.11(-1.17%)
May 15, 2024 9.820 9.820 9.160 9.380 1,241,142 -0.11(-1.16%)
May 14, 2024 9.740 10.01 9.390 9.490 1,363,558 +0.37(+4.06%)
May 13, 2024 8.930 9.500 8.909 9.120 1,670,808 +0.31(+3.52%)
May 10, 2024 9.450 9.570 8.575 8.810 2,553,650 -0.46(-4.96%)
May 09, 2024 9.870 10.13 7.720 9.270 9,160,098 -5.33(-36.51%)
May 08, 2024 14.79 15.45 14.48 14.60 1,983,116 -0.81(-5.26%)
May 07, 2024 15.38 15.89 15.07 15.41 897,338 +0.21(+1.38%)
May 06, 2024 15.00 15.45 14.96 15.20 828,854 +0.32(+2.15%)
May 03, 2024 14.47 15.21 14.10 14.88 1,065,391 +0.91(+6.51%)
May 02, 2024 13.30 14.39 13.13 13.97 982,692 +0.98(+7.54%)
May 01, 2024 12.35 13.60 12.35 12.99 743,435 +0.74(+6.04%)
Apr 30, 2024 12.60 12.77 12.10 12.25 703,212 -0.70(-5.41%)
Apr 29, 2024 12.43 12.97 12.36 12.95 726,364 +0.64(+5.20%)
Apr 26, 2024 11.53 12.32 11.30 12.31 721,508 +0.72(+6.26%)
Apr 25, 2024 11.15 11.75 11.13 11.59 653,444 +0.07(+0.56%)
Apr 24, 2024 12.26 12.56 11.51 11.52 813,084 -0.85(-6.87%)
Apr 23, 2024 12.50 13.14 12.35 12.37 548,487 -0.21(-1.67%)
Apr 22, 2024 12.54 12.74 11.71 12.58 782,831 +0.36(+2.95%)
Apr 19, 2024 11.81 12.22 11.69 12.22 825,867 +0.28(+2.35%)
Apr 18, 2024 12.05 12.35 11.84 11.94 649,794 -0.24(-1.97%)
Apr 17, 2024 12.59 12.59 11.84 12.18 865,897 -0.23(-1.85%)
Apr 16, 2024 12.87 13.31 12.33 12.41 942,971 -0.73(-5.56%)
Apr 15, 2024 13.61 13.77 13.03 13.14 1,070,894 -0.43(-3.17%)
Apr 12, 2024 14.18 14.23 13.55 13.57 650,480 -0.81(-5.63%)
Apr 11, 2024 13.42 14.56 13.10 14.38 995,929 +1.06(+7.96%)
Apr 10, 2024 13.97 14.28 13.15 13.32 1,629,617 -1.00(-6.98%)
Apr 09, 2024 14.17 15.23 14.02 14.32 1,556,077 +0.31(+2.21%)
Apr 08, 2024 13.78 14.37 13.67 14.01 766,165 +0.34(+2.49%)
Apr 05, 2024 13.47 13.85 13.00 13.67 805,070 +0.60(+4.59%)
Apr 04, 2024 13.55 14.07 12.89 13.07 1,639,296 -0.24(-1.80%)
Apr 03, 2024 13.40 13.68 12.94 13.31 1,708,905 -0.34(-2.49%)
Apr 02, 2024 14.00 14.41 13.40 13.65 1,614,585 -0.81(-5.60%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.