Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CuriosityStream Inc. - Class A Common Stock (NQ:CURI)

4.855 +0.265 (+5.77%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jul 31, 2025 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 30, 2025 4.500 4.790 4.500 4.590 438,512 +0.09(+2.00%)
Jul 29, 2025 4.710 4.739 4.450 4.500 448,380 -0.17(-3.64%)
Jul 28, 2025 4.800 4.940 4.590 4.670 568,856 -0.10(-2.10%)
Jul 25, 2025 4.510 4.790 4.450 4.770 431,415 +0.22(+4.84%)
Jul 24, 2025 4.650 4.650 4.470 4.550 466,650 -0.10(-2.15%)
Jul 23, 2025 4.610 4.700 4.456 4.650 745,279 +0.05(+1.09%)
Jul 22, 2025 4.500 4.630 4.370 4.600 456,098 +0.12(+2.68%)
Jul 21, 2025 4.630 4.660 4.372 4.480 732,117 -0.14(-3.03%)
Jul 18, 2025 4.490 4.640 4.470 4.620 567,400 +0.16(+3.59%)
Jul 17, 2025 4.350 4.580 4.340 4.460 644,986 +0.14(+3.24%)
Jul 16, 2025 4.460 4.500 4.275 4.320 314,608 -0.06(-1.37%)
Jul 15, 2025 4.420 4.500 4.365 4.380 386,416 -0.02(-0.45%)
Jul 14, 2025 4.470 4.560 4.305 4.400 623,038 -0.09(-2.00%)
Jul 11, 2025 4.580 4.659 4.436 4.490 384,454 -0.17(-3.65%)
Jul 10, 2025 4.620 4.680 4.500 4.660 447,987 +0.07(+1.53%)
Jul 09, 2025 4.570 4.665 4.550 4.590 417,325 +0.00(+0.00%)
Jul 08, 2025 4.840 4.840 4.545 4.590 676,645 -0.18(-3.77%)
Jul 07, 2025 4.760 4.850 4.670 4.770 456,132 -0.05(-1.04%)
Jul 03, 2025 4.900 4.913 4.680 4.820 527,896 -0.05(-1.13%)
Jul 02, 2025 5.090 5.145 4.870 4.875 491,087 -0.22(-4.41%)
Jul 01, 2025 5.600 5.600 5.000 5.100 879,998 -0.53(-9.41%)
Jun 30, 2025 5.340 5.670 5.310 5.630 777,579 +0.33(+6.23%)
Jun 27, 2025 5.450 5.539 5.200 5.300 5,005,940 -0.16(-2.93%)
Jun 26, 2025 5.500 5.576 5.370 5.460 436,946 -0.07(-1.27%)
Jun 25, 2025 5.760 5.880 5.440 5.530 486,649 -0.21(-3.66%)
Jun 24, 2025 5.600 5.850 5.410 5.740 945,867 +0.39(+7.29%)
Jun 23, 2025 4.920 5.450 4.860 5.350 824,390 +0.43(+8.74%)
Jun 20, 2025 4.770 4.990 4.751 4.920 538,399 +0.11(+2.29%)
Jun 18, 2025 4.830 4.930 4.740 4.810 254,571 +0.01(+0.21%)
Jun 17, 2025 4.880 4.980 4.750 4.800 437,346 -0.01(-0.21%)
Jun 16, 2025 4.600 4.840 4.560 4.810 798,193 +0.22(+4.79%)
Jun 13, 2025 4.845 5.130 4.535 4.590 1,260,897 -0.40(-8.02%)
Jun 12, 2025 5.117 5.117 4.931 4.990 757,151 -0.20(-3.78%)
Jun 11, 2025 5.108 5.263 5.029 5.186 869,885 +0.15(+2.92%)
Jun 10, 2025 5.617 5.640 4.902 5.039 1,159,288 -0.67(-11.68%)
Jun 09, 2025 5.843 5.941 5.544 5.706 652,463 +0.17(+3.01%)
Jun 06, 2025 5.617 5.882 5.431 5.539 726,876 -0.03(-0.53%)
Jun 05, 2025 6.313 6.429 5.510 5.568 1,334,957 -0.74(-11.79%)
Jun 04, 2025 6.670 6.748 6.304 6.313 829,813 -0.33(-4.95%)
Jun 03, 2025 6.612 6.912 6.443 6.641 1,916,755 +0.00(+0.00%)
Jun 02, 2025 6.670 6.714 6.206 6.641 838,483 +0.05(+0.73%)
May 30, 2025 6.400 6.651 6.139 6.593 586,726 +0.16(+2.56%)
May 29, 2025 6.564 6.748 6.342 6.429 447,202 -0.01(-0.15%)
May 28, 2025 6.245 6.496 6.148 6.438 374,570 +0.12(+1.83%)
May 27, 2025 5.965 6.342 5.849 6.322 566,683 +0.47(+8.10%)
May 23, 2025 5.694 5.974 5.675 5.849 397,434 -0.03(-0.49%)
May 22, 2025 5.994 6.187 5.829 5.878 408,872 -0.19(-3.18%)
May 21, 2025 6.013 6.371 6.013 6.071 557,176 -0.03(-0.48%)
May 20, 2025 6.129 6.419 6.013 6.100 679,269 +0.01(+0.16%)
May 19, 2025 5.752 6.160 5.597 6.090 927,058 +0.36(+6.24%)
May 16, 2025 5.259 5.742 5.259 5.733 630,631 +0.47(+9.01%)
May 15, 2025 5.791 5.868 5.191 5.259 713,739 -0.53(-9.18%)
May 14, 2025 5.539 6.032 5.501 5.791 935,646 +0.27(+4.90%)
May 13, 2025 4.988 5.539 4.951 5.520 931,916 +0.61(+12.40%)
May 12, 2025 4.988 5.046 4.641 4.911 783,365 +0.09(+1.80%)
May 09, 2025 4.360 5.008 4.360 4.824 1,489,511 +0.50(+11.63%)
May 08, 2025 4.660 4.930 4.292 4.321 1,197,460 -0.15(-3.46%)
May 07, 2025 4.186 5.124 4.060 4.476 11,203,861 +1.29(+40.30%)
May 06, 2025 3.123 3.277 3.123 3.190 423,361 +0.01(+0.30%)
May 05, 2025 3.277 3.321 3.102 3.181 232,020 -0.12(-3.52%)
May 02, 2025 3.190 3.321 3.190 3.297 164,628 +0.15(+4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.