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 )

1.840 UNCHANGED
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 1.880 1.960 1.820 1.840 135,849 -0.04(-2.13%)
Sep 17, 2024 1.970 1.970 1.850 1.880 129,520 +0.02(+1.08%)
Sep 16, 2024 1.910 1.970 1.790 1.860 374,846 -0.07(-3.63%)
Sep 13, 2024 2.000 2.171 1.890 1.930 792,496 -0.09(-4.46%)
Sep 12, 2024 1.630 2.120 1.610 2.020 896,187 +0.39(+23.93%)
Sep 11, 2024 1.620 1.650 1.584 1.630 101,309 +0.03(+1.87%)
Sep 10, 2024 1.650 1.650 1.580 1.600 106,299 -0.04(-2.44%)
Sep 09, 2024 1.640 1.680 1.600 1.640 206,141 +0.00(+0.00%)
Sep 06, 2024 1.640 1.720 1.580 1.640 323,500 +0.01(+0.61%)
Sep 05, 2024 1.700 1.760 1.561 1.630 305,318 -0.04(-2.40%)
Sep 04, 2024 1.560 1.770 1.557 1.670 384,513 +0.11(+7.05%)
Sep 03, 2024 1.500 1.620 1.420 1.560 288,323 +0.02(+1.30%)
Aug 30, 2024 1.450 1.594 1.450 1.540 300,196 +0.09(+6.21%)
Aug 29, 2024 1.450 1.600 1.380 1.450 504,338 +0.00(+0.00%)
Aug 28, 2024 1.310 1.550 1.310 1.450 1,087,515 +0.14(+10.69%)
Aug 27, 2024 1.210 1.350 1.190 1.310 390,153 +0.10(+8.26%)
Aug 26, 2024 1.180 1.230 1.170 1.210 148,661 +0.03(+2.54%)
Aug 23, 2024 1.170 1.210 1.170 1.180 146,076 +0.00(+0.00%)
Aug 22, 2024 1.180 1.240 1.135 1.180 247,611 +0.01(+0.85%)
Aug 21, 2024 1.150 1.195 1.130 1.170 36,790 +0.01(+0.86%)
Aug 20, 2024 1.120 1.160 1.080 1.160 245,007 +0.03(+3.11%)
Aug 19, 2024 1.140 1.160 1.110 1.125 176,646 +0.00(+0.45%)
Aug 16, 2024 1.210 1.210 1.111 1.120 143,318 -0.09(-7.44%)
Aug 15, 2024 1.210 1.240 1.160 1.210 193,036 +0.02(+1.68%)
Aug 14, 2024 1.100 1.250 1.100 1.190 475,558 +0.10(+9.17%)
Aug 13, 2024 1.110 1.150 1.070 1.090 242,405 -0.02(-1.80%)
Aug 12, 2024 1.130 1.130 1.100 1.110 37,897 -0.03(-2.63%)
Aug 09, 2024 1.080 1.150 1.075 1.140 64,166 +0.05(+4.59%)
Aug 08, 2024 1.130 1.150 1.040 1.090 114,280 -0.04(-3.96%)
Aug 07, 2024 1.120 1.150 1.080 1.135 89,379 +0.03(+3.18%)
Aug 06, 2024 1.050 1.110 1.030 1.100 79,579 +0.07(+6.80%)
Aug 05, 2024 1.000 1.090 0.9900 1.030 166,179 -0.03(-2.83%)
Aug 02, 2024 1.080 1.110 1.020 1.060 167,395 -0.06(-5.36%)
Aug 01, 2024 1.110 1.140 1.100 1.120 101,161 +0.02(+1.82%)
Jul 31, 2024 1.110 1.140 1.070 1.100 133,594 +0.00(+0.00%)
Jul 30, 2024 1.100 1.130 1.070 1.100 69,677 +0.00(+0.00%)
Jul 29, 2024 1.130 1.130 1.100 1.100 52,003 -0.02(-1.79%)
Jul 26, 2024 1.120 1.150 1.100 1.120 27,494 +0.02(+1.82%)
Jul 25, 2024 1.110 1.130 1.100 1.100 52,151 -0.01(-0.90%)
Jul 24, 2024 1.110 1.134 1.110 1.110 33,040 -0.03(-2.63%)
Jul 23, 2024 1.110 1.140 1.110 1.140 32,167 +0.02(+1.79%)
Jul 22, 2024 1.120 1.138 1.100 1.120 43,579 +0.00(+0.00%)
Jul 19, 2024 1.110 1.140 1.110 1.120 54,291 +0.01(+0.90%)
Jul 18, 2024 1.120 1.160 1.110 1.110 58,172 -0.04(-3.48%)
Jul 17, 2024 1.150 1.240 1.130 1.150 168,090 -0.02(-1.71%)
Jul 16, 2024 1.150 1.200 1.150 1.170 83,278 +0.02(+1.74%)
Jul 15, 2024 1.200 1.230 1.130 1.150 103,580 -0.07(-5.74%)
Jul 12, 2024 1.130 1.220 1.130 1.220 196,941 +0.08(+7.49%)
Jul 11, 2024 1.145 1.164 1.125 1.135 150,700 +0.00(+0.00%)
Jul 10, 2024 1.135 1.155 1.062 1.135 88,513 +0.01(+0.87%)
Jul 09, 2024 1.135 1.167 1.106 1.125 118,369 -0.04(-3.36%)
Jul 08, 2024 1.213 1.213 1.125 1.164 157,673 -0.03(-2.46%)
Jul 05, 2024 1.125 1.203 1.087 1.194 173,781 +0.07(+6.09%)
Jul 03, 2024 1.057 1.125 1.057 1.125 56,954 +0.06(+5.50%)
Jul 02, 2024 1.037 1.086 1.037 1.067 68,854 -0.01(-0.91%)
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.