Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 +0.060 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2023 1.002 1.042 0.9927 1.032 78,422 +0.03(+2.94%)
Apr 27, 2023 0.9926 1.022 0.9926 1.002 59,514 -0.01(-0.97%)
Apr 26, 2023 0.9926 1.012 0.9828 1.012 43,275 +0.02(+1.98%)
Apr 25, 2023 1.022 1.022 0.9828 0.9926 86,465 -0.03(-2.88%)
Apr 24, 2023 1.052 1.052 1.012 1.022 56,625 -0.02(-1.89%)
Apr 21, 2023 1.042 1.052 1.002 1.042 62,105 +0.01(+0.95%)
Apr 20, 2023 1.032 1.061 1.022 1.032 58,552 -0.03(-2.78%)
Apr 19, 2023 1.052 1.081 1.008 1.061 119,890 +0.01(+0.93%)
Apr 18, 2023 1.101 1.101 0.9926 1.052 249,337 +0.03(+2.88%)
Apr 17, 2023 1.071 1.071 0.9828 1.022 367,093 -0.05(-4.59%)
Apr 14, 2023 1.101 1.149 1.061 1.071 131,885 -0.03(-2.68%)
Apr 13, 2023 1.150 1.160 1.101 1.101 242,641 -0.05(-4.27%)
Apr 12, 2023 1.101 1.179 1.101 1.150 135,770 -0.02(-1.68%)
Apr 11, 2023 1.130 1.199 1.111 1.169 145,067 +0.04(+3.48%)
Apr 10, 2023 1.150 1.154 1.111 1.130 153,789 -0.02(-1.71%)
Apr 06, 2023 1.199 1.209 1.140 1.150 252,033 -0.01(-1.27%)
Apr 05, 2023 1.307 1.307 1.160 1.165 167,889 -0.15(-11.57%)
Apr 04, 2023 1.327 1.366 1.307 1.317 103,898 -0.04(-2.90%)
Apr 03, 2023 1.376 1.396 1.278 1.356 223,768 +0.03(+2.22%)
Mar 31, 2023 1.238 1.327 1.199 1.327 557,752 -0.25(-15.63%)
Mar 30, 2023 1.494 1.607 1.463 1.572 281,017 +0.13(+8.84%)
Mar 29, 2023 1.386 1.474 1.332 1.445 75,081 +0.11(+8.09%)
Mar 28, 2023 1.405 1.432 1.337 1.337 54,356 -0.08(-5.56%)
Mar 27, 2023 1.366 1.464 1.366 1.415 78,030 +0.07(+5.11%)
Mar 24, 2023 1.258 1.366 1.258 1.346 39,665 +0.06(+4.58%)
Mar 23, 2023 1.346 1.377 1.258 1.287 79,242 -0.04(-3.32%)
Mar 22, 2023 1.346 1.386 1.327 1.332 34,563 +0.00(+0.37%)
Mar 21, 2023 1.386 1.415 1.303 1.327 91,725 -0.03(-2.17%)
Mar 20, 2023 1.366 1.373 1.346 1.356 41,624 +0.03(+2.22%)
Mar 17, 2023 1.376 1.396 1.327 1.327 120,294 -0.05(-3.57%)
Mar 16, 2023 1.278 1.386 1.278 1.376 58,032 +0.04(+2.94%)
Mar 15, 2023 1.356 1.381 1.179 1.337 136,211 -0.05(-3.55%)
Mar 14, 2023 1.396 1.425 1.376 1.386 58,592 +0.00(+0.00%)
Mar 13, 2023 1.376 1.425 1.327 1.386 156,963 +0.00(+0.36%)
Mar 10, 2023 1.405 1.415 1.376 1.381 54,573 -0.01(-1.06%)
Mar 09, 2023 1.533 1.561 1.386 1.396 152,853 -0.15(-9.55%)
Mar 08, 2023 1.582 1.582 1.543 1.543 20,468 -0.05(-3.09%)
Mar 07, 2023 1.631 1.651 1.533 1.592 136,192 -0.04(-2.70%)
Mar 06, 2023 1.700 1.720 1.622 1.636 49,129 -0.06(-3.76%)
Mar 03, 2023 1.553 1.759 1.553 1.700 142,842 +0.14(+8.80%)
Mar 02, 2023 1.622 1.622 1.543 1.563 56,983 -0.07(-4.22%)
Mar 01, 2023 1.651 1.671 1.631 1.631 26,454 -0.01(-0.60%)
Feb 28, 2023 1.661 1.681 1.641 1.641 28,711 -0.02(-1.18%)
Feb 27, 2023 1.641 1.699 1.641 1.661 35,725 +0.02(+1.20%)
Feb 24, 2023 1.651 1.701 1.631 1.641 49,323 -0.06(-3.47%)
Feb 23, 2023 1.759 1.759 1.671 1.700 41,337 -0.07(-3.89%)
Feb 22, 2023 1.641 1.818 1.641 1.769 85,608 +0.12(+7.14%)
Feb 21, 2023 1.769 1.818 1.631 1.651 174,598 -0.15(-8.20%)
Feb 17, 2023 1.798 1.818 1.769 1.798 59,801 +0.01(+0.55%)
Feb 16, 2023 1.720 1.848 1.690 1.789 117,625 +0.03(+1.68%)
Feb 15, 2023 1.641 1.759 1.641 1.759 85,398 +0.13(+7.83%)
Feb 14, 2023 1.563 1.651 1.563 1.631 108,435 +0.06(+3.75%)
Feb 13, 2023 1.622 1.680 1.572 1.572 75,932 -0.08(-4.76%)
Feb 10, 2023 1.710 1.748 1.622 1.651 85,043 -0.04(-2.33%)
Feb 09, 2023 1.720 1.779 1.690 1.690 47,353 -0.02(-1.15%)
Feb 08, 2023 1.661 1.779 1.661 1.710 97,989 +0.03(+1.75%)
Feb 07, 2023 1.730 1.730 1.661 1.681 62,642 -0.07(-3.93%)
Feb 06, 2023 1.700 1.767 1.700 1.749 70,568 +0.05(+2.89%)
Feb 03, 2023 1.641 1.710 1.641 1.700 110,178 +0.01(+0.58%)
Feb 02, 2023 1.710 1.759 1.661 1.690 145,877 +0.02(+1.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.