Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Curiositystream Inc (NQ: CURI )

1.180 +0.200 (+20.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2022 1.730 1.735 1.641 1.661 144,241 -0.08(-4.52%)
Jun 29, 2022 1.789 1.789 1.700 1.739 359,490 -0.07(-3.80%)
Jun 28, 2022 1.926 1.975 1.798 1.808 547,136 -0.14(-7.30%)
Jun 27, 2022 2.054 2.074 1.887 1.951 274,908 -0.06(-3.17%)
Jun 24, 2022 2.054 2.221 1.975 2.015 3,270,303 -0.04(-1.91%)
Jun 23, 2022 2.015 2.083 1.926 2.054 513,834 +0.04(+1.95%)
Jun 22, 2022 1.779 2.064 1.779 2.015 607,481 +0.19(+10.22%)
Jun 21, 2022 1.848 1.946 1.779 1.828 445,079 +0.01(+0.54%)
Jun 17, 2022 1.720 1.857 1.710 1.818 418,830 +0.08(+4.52%)
Jun 16, 2022 1.798 1.812 1.690 1.739 676,687 -0.14(-7.33%)
Jun 15, 2022 1.681 1.936 1.533 1.877 1,198,555 +0.20(+11.70%)
Jun 14, 2022 1.631 1.700 1.602 1.681 287,416 +0.06(+3.64%)
Jun 13, 2022 1.602 1.686 1.572 1.622 541,755 -0.06(-3.51%)
Jun 10, 2022 1.798 1.818 1.671 1.681 375,712 -0.17(-9.04%)
Jun 09, 2022 1.828 1.897 1.757 1.848 368,740 +0.00(+0.00%)
Jun 08, 2022 1.730 1.867 1.661 1.848 385,225 +0.12(+6.82%)
Jun 07, 2022 1.602 1.749 1.592 1.730 461,318 +0.12(+7.65%)
Jun 06, 2022 1.818 1.818 1.582 1.607 475,156 -0.15(-8.66%)
Jun 03, 2022 1.494 1.759 1.464 1.759 649,199 +0.27(+17.76%)
Jun 02, 2022 1.474 1.567 1.445 1.494 629,217 +0.05(+3.40%)
Jun 01, 2022 1.504 1.543 1.391 1.445 562,742 -0.04(-2.65%)
May 31, 2022 1.553 1.582 1.484 1.484 1,210,616 -0.07(-4.43%)
May 27, 2022 1.592 1.622 1.543 1.553 419,948 +0.00(+0.00%)
May 26, 2022 1.474 1.602 1.464 1.553 451,372 +0.10(+6.76%)
May 25, 2022 1.494 1.553 1.445 1.454 531,498 -0.05(-3.27%)
May 24, 2022 1.553 1.553 1.425 1.504 477,998 -0.07(-4.37%)
May 23, 2022 1.641 1.651 1.532 1.572 531,327 -0.02(-1.23%)
May 20, 2022 1.700 1.720 1.513 1.592 624,578 -0.05(-2.99%)
May 19, 2022 1.651 1.730 1.622 1.641 390,210 -0.01(-0.59%)
May 18, 2022 1.749 1.818 1.631 1.651 480,688 -0.14(-7.69%)
May 17, 2022 1.759 1.789 1.739 1.789 591,035 +0.10(+5.81%)
May 16, 2022 1.769 1.857 1.671 1.690 638,697 -0.06(-3.37%)
May 13, 2022 1.848 1.887 1.710 1.749 1,014,020 -0.08(-4.30%)
May 12, 2022 1.700 1.848 1.582 1.828 618,404 +0.12(+6.90%)
May 11, 2022 1.828 1.897 1.661 1.710 650,914 -0.17(-8.90%)
May 10, 2022 1.887 1.975 1.828 1.877 340,072 +0.02(+1.06%)
May 09, 2022 1.975 2.017 1.828 1.857 457,858 -0.18(-8.70%)
May 06, 2022 2.064 2.123 1.975 2.034 289,702 -0.05(-2.36%)
May 05, 2022 2.182 2.182 2.018 2.083 299,576 -0.14(-6.19%)
May 04, 2022 2.142 2.221 2.015 2.221 333,286 +0.10(+4.63%)
May 03, 2022 2.201 2.201 2.044 2.123 444,059 -0.06(-2.70%)
May 02, 2022 2.015 2.192 1.975 2.182 380,162 +0.19(+9.36%)
Apr 29, 2022 2.123 2.182 1.985 1.995 388,810 -0.12(-5.58%)
Apr 28, 2022 2.064 2.172 1.980 2.113 424,163 +0.06(+2.87%)
Apr 27, 2022 2.172 2.172 2.024 2.054 276,698 -0.03(-1.41%)
Apr 26, 2022 2.192 2.192 2.064 2.083 285,335 -0.11(-4.93%)
Apr 25, 2022 2.211 2.309 2.192 2.192 430,762 -0.09(-3.88%)
Apr 22, 2022 2.300 2.411 2.241 2.280 260,870 -0.05(-2.11%)
Apr 21, 2022 2.506 2.545 2.231 2.329 327,879 -0.16(-6.32%)
Apr 20, 2022 2.437 2.575 2.300 2.486 329,003 +0.04(+1.61%)
Apr 19, 2022 2.260 2.496 2.260 2.447 402,737 +0.16(+6.87%)
Apr 18, 2022 2.329 2.359 2.231 2.290 257,856 -0.04(-1.69%)
Apr 14, 2022 2.457 2.457 2.309 2.329 306,107 -0.13(-5.20%)
Apr 13, 2022 2.437 2.516 2.408 2.457 258,868 +0.03(+1.21%)
Apr 12, 2022 2.545 2.609 2.427 2.427 236,076 -0.08(-3.14%)
Apr 11, 2022 2.526 2.595 2.437 2.506 266,785 -0.05(-1.92%)
Apr 08, 2022 2.604 2.614 2.516 2.555 294,847 -0.06(-2.26%)
Apr 07, 2022 2.722 2.771 2.536 2.614 366,256 -0.14(-5.00%)
Apr 06, 2022 2.771 2.811 2.663 2.752 445,118 -0.13(-4.44%)
Apr 05, 2022 2.988 2.988 2.832 2.879 258,068 -0.12(-3.93%)
Apr 04, 2022 2.850 3.066 2.779 2.997 537,830 +0.20(+7.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.