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 )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 2.860 2.884 2.732 2.801 505,048 -0.05(-1.72%)
Mar 31, 2022 2.948 2.997 2.840 2.850 348,146 -0.11(-3.65%)
Mar 30, 2022 2.919 3.007 2.840 2.958 414,944 +0.04(+1.35%)
Mar 29, 2022 2.909 3.027 2.899 2.919 571,394 +0.01(+0.34%)
Mar 28, 2022 2.899 2.988 2.801 2.909 1,033,013 +0.00(+0.00%)
Mar 25, 2022 3.263 3.332 2.752 2.909 2,741,080 -0.69(-19.13%)
Mar 24, 2022 3.813 3.813 3.469 3.597 756,134 -0.14(-3.68%)
Mar 23, 2022 3.715 3.990 3.646 3.734 455,547 -0.01(-0.26%)
Mar 22, 2022 3.626 3.803 3.610 3.744 359,346 +0.17(+4.67%)
Mar 21, 2022 3.813 3.833 3.518 3.577 315,297 -0.24(-6.19%)
Mar 18, 2022 3.508 3.852 3.499 3.813 572,945 +0.30(+8.68%)
Mar 17, 2022 3.282 3.538 3.204 3.508 315,680 +0.15(+4.39%)
Mar 16, 2022 3.174 3.381 3.135 3.361 404,884 +0.22(+6.87%)
Mar 15, 2022 2.762 3.155 2.762 3.145 510,833 +0.39(+14.29%)
Mar 14, 2022 2.978 2.978 2.712 2.752 434,617 -0.19(-6.35%)
Mar 11, 2022 3.223 3.263 2.929 2.938 494,998 -0.25(-7.72%)
Mar 10, 2022 3.174 3.243 3.076 3.184 204,295 -0.08(-2.41%)
Mar 09, 2022 3.243 3.400 3.174 3.263 225,692 +0.13(+4.08%)
Mar 08, 2022 3.017 3.292 2.958 3.135 442,749 +0.08(+2.57%)
Mar 07, 2022 3.086 3.155 2.993 3.056 365,526 -0.03(-0.96%)
Mar 04, 2022 3.194 3.273 3.047 3.086 291,563 -0.16(-4.85%)
Mar 03, 2022 3.420 3.420 3.214 3.243 276,768 -0.13(-3.79%)
Mar 02, 2022 3.430 3.430 3.341 3.371 200,999 -0.01(-0.29%)
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.