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 (%)
Jul 29, 2022 1.759 1.769 1.651 1.681 129,334 -0.02(-1.16%)
Jul 28, 2022 1.700 1.759 1.631 1.700 159,605 +0.00(+0.00%)
Jul 27, 2022 1.690 1.730 1.661 1.700 129,956 +0.04(+2.37%)
Jul 26, 2022 1.818 1.818 1.622 1.661 215,927 -0.17(-9.14%)
Jul 25, 2022 1.897 1.907 1.779 1.828 93,566 -0.06(-3.13%)
Jul 22, 2022 1.926 1.956 1.838 1.887 124,268 -0.06(-3.03%)
Jul 21, 2022 2.015 2.034 1.907 1.946 123,794 -0.06(-2.94%)
Jul 20, 2022 1.798 2.074 1.798 2.005 324,823 +0.19(+10.27%)
Jul 19, 2022 1.700 1.848 1.700 1.818 113,542 +0.13(+7.56%)
Jul 18, 2022 1.789 1.838 1.681 1.690 118,796 -0.03(-1.71%)
Jul 15, 2022 1.671 1.749 1.651 1.720 100,908 +0.04(+2.34%)
Jul 14, 2022 1.661 1.710 1.651 1.681 67,730 +0.00(+0.00%)
Jul 13, 2022 1.641 1.730 1.631 1.681 126,640 +0.01(+0.59%)
Jul 12, 2022 1.641 1.798 1.622 1.671 237,438 +0.03(+1.80%)
Jul 11, 2022 1.720 1.739 1.622 1.641 218,425 -0.10(-5.65%)
Jul 08, 2022 1.808 1.853 1.739 1.739 169,505 -0.05(-2.75%)
Jul 07, 2022 1.631 1.808 1.631 1.789 185,519 +0.17(+10.30%)
Jul 06, 2022 1.779 1.828 1.602 1.622 425,122 -0.15(-8.33%)
Jul 05, 2022 1.651 1.798 1.612 1.769 241,915 +0.10(+5.88%)
Jul 01, 2022 1.631 1.720 1.605 1.671 156,382 +0.01(+0.59%)
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%)
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.