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 )

1.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2021 14.85 15.72 14.64 15.03 671,273 +0.16(+1.06%)
Apr 29, 2021 15.63 15.63 14.16 14.87 740,954 -0.32(-2.13%)
Apr 28, 2021 14.84 15.53 14.66 15.19 638,071 +0.45(+3.07%)
Apr 27, 2021 14.74 14.93 14.26 14.74 396,135 +0.24(+1.63%)
Apr 26, 2021 13.98 14.99 13.96 14.51 753,319 +0.69(+4.98%)
Apr 23, 2021 13.20 13.82 13.18 13.82 464,814 +0.56(+4.23%)
Apr 22, 2021 12.89 13.51 12.78 13.26 416,035 +0.33(+2.59%)
Apr 21, 2021 12.19 12.93 12.00 12.92 498,622 +0.71(+5.79%)
Apr 20, 2021 12.85 12.85 11.95 12.22 812,246 -0.41(-3.27%)
Apr 19, 2021 13.02 13.16 12.51 12.63 750,907 -0.44(-3.38%)
Apr 16, 2021 13.10 13.21 12.83 13.07 536,245 -0.16(-1.19%)
Apr 15, 2021 13.31 13.40 13.01 13.23 503,736 +0.14(+1.05%)
Apr 14, 2021 13.39 13.71 12.96 13.09 579,868 -0.24(-1.77%)
Apr 13, 2021 13.14 13.34 12.82 13.33 525,341 +0.23(+1.73%)
Apr 12, 2021 13.52 13.56 12.58 13.10 754,088 -0.47(-3.48%)
Apr 09, 2021 13.02 13.85 12.87 13.57 995,463 +0.81(+6.31%)
Apr 08, 2021 13.23 13.39 12.55 12.77 752,060 -0.25(-1.89%)
Apr 07, 2021 13.27 13.40 12.82 13.01 657,386 -0.26(-1.93%)
Apr 06, 2021 13.12 13.92 12.66 13.27 1,651,378 +0.25(+1.89%)
Apr 05, 2021 13.91 14.10 12.58 13.02 1,377,451 -0.13(-0.97%)
Apr 01, 2021 14.37 14.79 12.80 13.15 2,060,322 -0.17(-1.25%)
Mar 31, 2021 12.87 13.68 12.46 13.32 2,289,813 +0.91(+7.37%)
Mar 30, 2021 12.53 12.98 11.69 12.40 1,131,358 -0.10(-0.79%)
Mar 29, 2021 14.08 14.24 12.49 12.50 1,476,104 -1.35(-9.72%)
Mar 26, 2021 14.51 14.67 13.30 13.85 798,059 -0.60(-4.15%)
Mar 25, 2021 13.76 14.94 13.46 14.45 1,138,345 +0.12(+0.82%)
Mar 24, 2021 16.30 16.57 14.28 14.33 1,728,469 -1.86(-11.48%)
Mar 23, 2021 16.61 16.77 15.92 16.19 1,107,134 -0.59(-3.52%)
Mar 22, 2021 16.34 16.99 16.22 16.78 718,857 +0.95(+6.03%)
Mar 19, 2021 16.44 16.54 15.15 15.82 1,227,056 -0.49(-3.01%)
Mar 18, 2021 16.41 16.81 15.85 16.31 548,209 -0.01(-0.06%)
Mar 17, 2021 16.02 16.61 15.39 16.32 673,320 -0.23(-1.37%)
Mar 16, 2021 17.25 17.63 16.32 16.55 561,487 -0.52(-3.05%)
Mar 15, 2021 16.83 17.36 16.51 17.07 435,833 +0.37(+2.24%)
Mar 12, 2021 16.46 17.19 16.12 16.70 635,659 -0.42(-2.47%)
Mar 11, 2021 17.06 17.16 16.32 17.12 616,751 +0.73(+4.44%)
Mar 10, 2021 16.95 17.26 16.14 16.39 785,331 +0.24(+1.46%)
Mar 09, 2021 15.55 16.36 14.92 16.16 1,130,554 +1.69(+11.69%)
Mar 08, 2021 14.95 15.10 14.28 14.47 969,216 +0.12(+0.82%)
Mar 05, 2021 15.23 15.26 13.04 14.35 1,345,091 -0.61(-4.07%)
Mar 04, 2021 16.40 16.87 14.22 14.96 1,667,837 -1.49(-9.08%)
Mar 03, 2021 18.99 19.16 16.41 16.45 1,326,741 -1.86(-10.14%)
Mar 02, 2021 18.86 19.25 18.23 18.31 610,882 -0.23(-1.22%)
Mar 01, 2021 18.06 18.61 17.73 18.53 722,390 +1.46(+8.58%)
Feb 26, 2021 16.90 17.53 15.82 17.07 1,254,326 +0.13(+0.75%)
Feb 25, 2021 18.01 18.63 16.43 16.94 1,082,276 -1.24(-6.81%)
Feb 24, 2021 18.18 18.85 17.69 18.18 1,400,501 -0.45(-2.43%)
Feb 23, 2021 18.43 19.96 15.99 18.63 2,699,164 -1.72(-8.45%)
Feb 22, 2021 22.32 22.32 20.15 20.35 2,215,581 -2.15(-9.56%)
Feb 19, 2021 22.55 22.99 21.47 22.51 1,926,922 +0.20(+0.88%)
Feb 18, 2021 20.88 23.59 20.64 22.31 2,736,573 -0.08(-0.35%)
Feb 17, 2021 20.26 22.59 19.48 22.39 3,705,644 +3.06(+15.81%)
Feb 16, 2021 19.45 19.79 18.58 19.33 1,833,129 +0.96(+5.24%)
Feb 12, 2021 18.44 19.41 17.97 18.37 1,069,438 -0.84(-4.35%)
Feb 11, 2021 18.57 20.80 18.08 19.20 3,706,642 +2.02(+11.79%)
Feb 10, 2021 17.98 18.41 16.99 17.18 1,396,412 -0.30(-1.74%)
Feb 09, 2021 18.09 18.66 17.22 17.48 1,357,241 -0.14(-0.78%)
Feb 08, 2021 19.16 19.55 17.49 17.62 1,716,818 -1.08(-5.78%)
Feb 05, 2021 16.91 18.87 16.52 18.70 2,819,919 +2.06(+12.40%)
Feb 04, 2021 14.97 17.38 14.46 16.64 5,740,577 +1.11(+7.15%)
Feb 03, 2021 16.41 16.54 15.05 15.53 3,182,980 -0.69(-4.24%)
Feb 02, 2021 17.43 17.49 15.92 16.22 2,080,547 -1.29(-7.36%)
Feb 01, 2021 17.49 17.65 16.98 17.50 596,434 +0.39(+2.30%)
Jan 29, 2021 17.00 17.49 16.67 17.11 600,350 +0.14(+0.81%)
Jan 28, 2021 16.92 17.33 16.41 16.97 706,347 +0.26(+1.53%)
Jan 27, 2021 16.40 17.57 15.80 16.72 1,117,841 -0.37(-2.19%)
Jan 26, 2021 17.61 18.04 16.75 17.09 807,032 -0.47(-2.69%)
Jan 25, 2021 19.34 19.44 17.36 17.56 1,423,281 -0.92(-5.00%)
Jan 22, 2021 18.52 18.61 17.85 18.49 698,950 +0.25(+1.35%)
Jan 21, 2021 19.51 19.53 17.88 18.24 1,832,523 -1.71(-8.57%)
Jan 20, 2021 19.82 20.36 19.23 19.95 1,292,192 +0.38(+1.96%)
Jan 19, 2021 18.91 19.66 17.97 19.57 2,719,846 +1.88(+10.61%)
Jan 15, 2021 17.95 17.96 16.87 17.69 1,471,470 +1.13(+6.83%)
Jan 14, 2021 16.81 16.99 16.25 16.56 1,125,048 +0.32(+2.00%)
Jan 13, 2021 17.20 17.39 16.05 16.24 933,372 -0.88(-5.17%)
Jan 12, 2021 17.54 17.57 16.72 17.12 961,735 +0.64(+3.88%)
Jan 11, 2021 16.50 17.10 16.12 16.48 842,540 +0.43(+2.69%)
Jan 08, 2021 16.08 16.89 15.77 16.05 606,964 -0.12(-0.73%)
Jan 07, 2021 15.64 16.19 15.58 16.17 560,410 +0.72(+4.64%)
Jan 06, 2021 16.07 16.38 15.13 15.45 1,318,172 -1.00(-6.09%)
Jan 05, 2021 16.12 17.39 15.90 16.45 1,356,039 +0.31(+1.95%)
Jan 04, 2021 16.53 16.81 15.45 16.14 3,324,698 +2.43(+17.71%)
Dec 31, 2020 13.71 13.71 13.71 630,282 -0.34(-2.45%)
Dec 30, 2020 13.98 14.74 13.91 14.05 630,282 +0.29(+2.14%)
Dec 29, 2020 13.79 14.25 13.53 13.76 701,980 +0.57(+4.32%)
Dec 28, 2020 13.57 13.96 12.82 13.19 501,884 -0.37(-2.75%)
Dec 24, 2020 13.53 13.63 12.90 13.56 206,154 +0.34(+2.60%)
Dec 23, 2020 13.39 14.25 13.08 13.22 681,630 -0.44(-3.24%)
Dec 22, 2020 14.65 15.04 12.87 13.66 1,385,935 +0.68(+5.22%)
Dec 21, 2020 13.13 13.79 11.90 12.98 1,576,172 +2.63(+25.45%)
Dec 18, 2020 11.15 11.45 10.35 10.35 906,835 -0.55(-5.05%)
Dec 17, 2020 10.44 10.91 10.37 10.90 287,057 +0.47(+4.52%)
Dec 16, 2020 10.61 11.47 9.896 10.43 364,800 -0.28(-2.57%)
Dec 15, 2020 9.916 10.81 9.719 10.70 361,690 +1.17(+12.27%)
Dec 14, 2020 8.815 9.533 8.648 9.533 319,809 +0.84(+9.60%)
Dec 11, 2020 8.845 8.855 8.540 8.697 110,505 -0.05(-0.56%)
Dec 10, 2020 8.815 8.815 8.570 8.747 139,074 +0.21(+2.42%)
Dec 09, 2020 8.864 8.973 8.422 8.540 167,972 -0.21(-2.36%)
Dec 08, 2020 8.570 9.110 8.570 8.747 178,741 +0.06(+0.68%)
Dec 07, 2020 9.022 9.081 8.629 8.688 111,660 -0.33(-3.70%)
Dec 04, 2020 9.120 9.228 8.904 9.022 147,035 -0.12(-1.29%)
Dec 03, 2020 9.297 9.336 9.071 9.140 56,065 -0.20(-2.11%)
Dec 02, 2020 9.425 9.474 9.287 9.336 50,910 -0.09(-0.94%)
Dec 01, 2020 9.641 9.641 9.405 9.425 40,768 -0.20(-2.04%)
Nov 30, 2020 9.651 10.27 9.543 9.621 103,805 -0.13(-1.31%)
Nov 27, 2020 9.808 9.926 9.641 9.749 42,940 -0.02(-0.20%)
Nov 25, 2020 9.847 9.965 9.710 9.769 36,021 -0.06(-0.60%)
Nov 24, 2020 9.651 10.31 9.434 9.828 79,450 +0.09(+0.91%)
Nov 23, 2020 9.887 10.07 9.503 9.739 47,008 -0.14(-1.39%)
Nov 20, 2020 9.710 9.877 9.582 9.877 35,817 +0.15(+1.52%)
Nov 19, 2020 9.916 10.07 9.346 9.729 32,391 -0.15(-1.49%)
Nov 18, 2020 10.25 10.58 9.729 9.877 54,811 -0.44(-4.29%)
Nov 17, 2020 9.071 10.55 9.071 10.32 138,584 +1.26(+13.88%)
Nov 16, 2020 9.140 9.326 8.874 9.061 41,183 -0.01(-0.11%)
Nov 13, 2020 9.828 9.828 8.874 9.071 64,512 -0.56(-5.82%)
Nov 12, 2020 9.189 9.828 9.110 9.631 966,274 +0.35(+3.81%)
Nov 11, 2020 8.756 9.277 8.756 9.277 45,136 +0.48(+5.47%)
Nov 10, 2020 9.002 9.326 8.697 8.796 23,079 -0.27(-2.93%)
Nov 09, 2020 9.061 9.376 7.312 9.061 18,233 -0.02(-0.22%)
Nov 06, 2020 9.100 9.287 8.697 9.081 17,298 +0.03(+0.33%)
Nov 05, 2020 8.776 9.090 8.776 9.051 13,221 +0.30(+3.48%)
Nov 04, 2020 8.923 9.091 8.648 8.747 24,595 -0.23(-2.52%)
Nov 03, 2020 9.297 9.572 8.619 8.973 27,035 +0.35(+4.10%)
Nov 02, 2020 8.481 8.619 8.344 8.619 23,713 +0.14(+1.62%)
Oct 30, 2020 8.324 8.550 8.009 8.481 21,470 +0.19(+2.25%)
Oct 29, 2020 8.157 8.393 8.108 8.294 15,615 +0.06(+0.72%)
Oct 28, 2020 8.403 8.422 8.049 8.236 30,163 -0.22(-2.56%)
Oct 27, 2020 8.344 8.845 8.314 8.452 58,029 +0.09(+1.06%)
Oct 26, 2020 8.894 8.894 8.353 8.363 86,050 -0.53(-5.97%)
Oct 23, 2020 9.543 9.710 8.747 8.894 82,726 -0.63(-6.60%)
Oct 22, 2020 10.65 10.77 9.523 9.523 74,357 -0.96(-9.18%)
Oct 21, 2020 10.49 10.81 10.16 10.49 81,635 +0.15(+1.43%)
Oct 20, 2020 10.84 10.91 10.12 10.34 96,081 -0.49(-4.54%)
Oct 19, 2020 11.29 11.29 10.58 10.83 210,583 +0.26(+2.42%)
Oct 16, 2020 11.44 11.44 10.36 10.57 84,557 -0.43(-3.93%)
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.