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:

Curiositystream Inc (NQ: CURI )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7366 0.7415 0.6198 0.6782 59,089 -0.05(-7.04%)
Nov 29, 2023 0.7076 0.7841 0.7066 0.7296 87,095 +0.02(+3.25%)
Nov 28, 2023 0.7174 0.7272 0.5798 0.7066 99,603 +0.02(+2.19%)
Nov 27, 2023 0.5946 0.7370 0.5946 0.6915 127,443 +0.06(+9.82%)
Nov 24, 2023 0.5663 0.6388 0.5663 0.6297 55,897 +0.04(+6.78%)
Nov 22, 2023 0.5602 0.6069 0.5534 0.5897 56,778 +0.01(+1.61%)
Nov 21, 2023 0.5503 0.5978 0.5503 0.5803 78,524 +0.03(+5.07%)
Nov 20, 2023 0.5405 0.5897 0.5405 0.5523 141,837 -0.01(-1.80%)
Nov 17, 2023 0.5602 0.5677 0.5408 0.5624 101,707 +0.01(+2.11%)
Nov 16, 2023 0.5308 0.5700 0.5307 0.5508 39,185 +0.01(+1.89%)
Nov 15, 2023 0.5405 0.5601 0.5308 0.5406 46,036 -0.02(-3.51%)
Nov 14, 2023 0.5168 0.5640 0.5115 0.5603 50,978 +0.02(+3.65%)
Nov 13, 2023 0.5238 0.5405 0.5174 0.5405 73,813 +0.01(+2.57%)
Nov 10, 2023 0.5489 0.5671 0.5209 0.5270 72,088 -0.03(-5.18%)
Nov 09, 2023 0.5792 0.6074 0.5529 0.5557 101,105 -0.03(-5.28%)
Nov 08, 2023 0.5995 0.6093 0.5677 0.5867 25,993 +0.01(+1.19%)
Nov 07, 2023 0.5897 0.5996 0.5705 0.5798 27,824 -0.01(-1.67%)
Nov 06, 2023 0.6093 0.6155 0.5798 0.5897 28,242 -0.02(-3.23%)
Nov 03, 2023 0.5405 0.6388 0.5405 0.6093 61,905 +0.06(+11.51%)
Nov 02, 2023 0.5700 0.5700 0.5210 0.5464 32,373 +0.05(+9.02%)
Nov 01, 2023 0.5405 0.5750 0.4953 0.5012 27,361 -0.02(-4.14%)
Oct 31, 2023 0.5209 0.5536 0.5145 0.5228 31,420 +0.01(+2.21%)
Oct 30, 2023 0.5061 0.5602 0.5061 0.5115 38,790 -0.01(-1.81%)
Oct 27, 2023 0.5307 0.5637 0.4914 0.5210 107,144 -0.02(-3.05%)
Oct 26, 2023 0.5602 0.5798 0.5209 0.5374 31,263 -0.00(-0.58%)
Oct 25, 2023 0.5851 0.5907 0.5209 0.5405 68,279 -0.04(-7.30%)
Oct 24, 2023 0.6387 0.6446 0.5700 0.5831 46,791 +0.00(+0.64%)
Oct 23, 2023 0.5995 0.6131 0.5700 0.5793 52,391 -0.02(-3.36%)
Oct 20, 2023 0.6299 0.6780 0.5995 0.5995 67,080 -0.03(-4.69%)
Oct 19, 2023 0.6398 0.6840 0.6290 0.6290 29,397 -0.02(-3.03%)
Oct 18, 2023 0.6919 0.6919 0.6412 0.6486 23,071 +0.01(+1.06%)
Oct 17, 2023 0.6388 0.6977 0.6388 0.6418 33,956 -0.01(-1.75%)
Oct 16, 2023 0.6496 0.6879 0.6496 0.6532 32,145 -0.01(-0.79%)
Oct 13, 2023 0.6486 0.6879 0.6486 0.6584 15,675 -0.03(-4.29%)
Oct 12, 2023 0.6486 0.6904 0.6393 0.6879 27,674 +0.02(+2.99%)
Oct 11, 2023 0.6879 0.7076 0.6511 0.6680 26,394 -0.02(-2.90%)
Oct 10, 2023 0.6644 0.7237 0.6393 0.6879 34,541 +0.01(+2.19%)
Oct 09, 2023 0.6486 0.6963 0.6486 0.6732 23,699 +0.02(+3.79%)
Oct 06, 2023 0.6290 0.6829 0.6290 0.6486 59,385 +0.02(+3.38%)
Oct 05, 2023 0.6197 0.6584 0.6012 0.6274 52,567 -0.01(-1.80%)
Oct 04, 2023 0.6683 0.7074 0.5700 0.6389 138,609 -0.03(-4.41%)
Oct 03, 2023 0.6781 0.7312 0.6683 0.6684 24,083 +0.00(+0.49%)
Oct 02, 2023 0.6978 0.7528 0.6585 0.6651 54,349 -0.03(-4.58%)
Sep 29, 2023 0.6758 0.7861 0.6684 0.6971 29,642 +0.03(+4.31%)
Sep 28, 2023 0.6879 0.6967 0.6683 0.6683 19,136 -0.01(-1.45%)
Sep 27, 2023 0.6634 0.6973 0.6634 0.6781 20,329 +0.02(+2.45%)
Sep 26, 2023 0.6683 0.7066 0.6584 0.6619 37,460 +0.00(+0.49%)
Sep 25, 2023 0.7096 0.7076 0.6586 0.6586 45,312 -0.03(-3.67%)
Sep 22, 2023 0.6879 0.6879 0.6610 0.6837 44,415 -0.01(-0.81%)
Sep 21, 2023 0.6607 0.7150 0.6584 0.6893 34,851 +0.03(+4.33%)
Sep 20, 2023 0.6498 0.7173 0.6498 0.6607 54,947 -0.01(-2.14%)
Sep 19, 2023 0.6412 0.6781 0.6412 0.6752 27,480 +0.01(+2.08%)
Sep 18, 2023 0.6683 0.6683 0.6389 0.6614 38,251 +0.02(+2.47%)
Sep 15, 2023 0.6781 0.6879 0.6388 0.6455 138,668 -0.04(-5.75%)
Sep 14, 2023 0.6781 0.6879 0.6781 0.6849 34,142 +0.00(+0.27%)
Sep 13, 2023 0.6634 0.6973 0.6546 0.6830 44,140 +0.03(+4.20%)
Sep 12, 2023 0.6879 0.6879 0.6409 0.6555 139,488 -0.03(-4.71%)
Sep 11, 2023 0.7567 0.7655 0.6879 0.6879 125,962 -0.03(-4.50%)
Sep 08, 2023 0.7629 0.7822 0.7175 0.7204 73,139 -0.05(-5.91%)
Sep 07, 2023 0.7567 0.7665 0.6938 0.7656 124,891 -0.00(-0.13%)
Sep 06, 2023 0.7960 0.8162 0.7371 0.7666 86,510 -0.03(-3.98%)
Sep 05, 2023 0.7961 0.8255 0.7862 0.7983 73,220 -0.03(-3.40%)
Sep 01, 2023 0.8059 0.8452 0.8059 0.8264 145,065 +0.01(+1.40%)
Aug 31, 2023 0.8059 0.8500 0.8047 0.8150 30,326 +0.01(+1.38%)
Aug 30, 2023 0.8092 0.8334 0.7971 0.8039 23,128 -0.01(-1.45%)
Aug 29, 2023 0.7972 0.8331 0.7972 0.8157 22,912 +0.02(+2.32%)
Aug 28, 2023 0.7966 0.8353 0.7966 0.7972 36,537 +0.00(+0.09%)
Aug 25, 2023 0.8255 0.8308 0.7960 0.7965 31,272 -0.03(-4.13%)
Aug 24, 2023 0.8501 0.8501 0.8157 0.8308 32,242 -0.03(-3.60%)
Aug 23, 2023 0.8059 0.8843 0.7963 0.8619 39,769 +0.05(+6.54%)
Aug 22, 2023 0.7917 0.8353 0.7917 0.8090 45,062 +0.02(+2.18%)
Aug 21, 2023 0.8197 0.8336 0.7864 0.7917 66,035 -0.04(-4.25%)
Aug 18, 2023 0.8255 0.8353 0.7960 0.8269 53,921 -0.01(-1.30%)
Aug 17, 2023 0.8353 0.8845 0.8255 0.8378 51,911 -0.01(-1.19%)
Aug 16, 2023 0.8222 0.8686 0.8158 0.8479 156,930 -0.01(-1.64%)
Aug 15, 2023 0.9041 0.9140 0.8090 0.8621 291,564 -0.07(-7.32%)
Aug 14, 2023 0.8943 0.9695 0.8943 0.9302 54,810 -0.01(-0.86%)
Aug 11, 2023 0.8943 0.9382 0.8943 0.9382 19,061 +0.04(+3.99%)
Aug 10, 2023 0.9336 0.9826 0.8943 0.9023 56,985 -0.05(-4.97%)
Aug 09, 2023 0.9706 0.9926 0.9336 0.9494 34,731 -0.02(-2.41%)
Aug 08, 2023 0.9828 1.002 0.9631 0.9729 50,879 +0.01(+1.02%)
Aug 07, 2023 1.032 1.032 0.9544 0.9631 53,125 -0.03(-2.97%)
Aug 04, 2023 1.002 1.022 0.9828 0.9926 66,178 -0.03(-2.88%)
Aug 03, 2023 1.042 1.042 1.022 1.022 13,446 -0.01(-0.95%)
Aug 02, 2023 1.052 1.071 1.022 1.032 49,181 -0.05(-4.54%)
Aug 01, 2023 1.111 1.120 1.042 1.081 99,578 -0.01(-0.90%)
Jul 31, 2023 0.9828 1.140 0.9828 1.091 466,093 +0.09(+8.82%)
Jul 28, 2023 0.9926 1.012 0.9828 1.002 85,287 +0.00(+0.00%)
Jul 27, 2023 0.9926 1.022 0.9754 1.002 66,297 -0.01(-0.97%)
Jul 26, 2023 0.9631 1.012 0.9631 1.012 41,467 +0.04(+4.02%)
Jul 25, 2023 0.9828 1.012 0.9631 0.9731 51,090 -0.01(-0.98%)
Jul 24, 2023 0.9926 1.022 0.9828 0.9828 39,682 -0.04(-3.85%)
Jul 21, 2023 1.022 1.032 0.9926 1.022 50,562 -0.01(-0.95%)
Jul 20, 2023 1.052 1.052 1.002 1.032 68,315 +0.02(+1.94%)
Jul 19, 2023 1.061 1.069 0.9828 1.012 86,839 -0.02(-1.91%)
Jul 18, 2023 1.022 1.042 1.012 1.032 94,908 +0.01(+0.96%)
Jul 17, 2023 0.9711 1.042 0.9711 1.022 98,807 +0.05(+5.07%)
Jul 14, 2023 0.9926 1.012 0.9673 0.9727 52,132 +0.01(+0.57%)
Jul 13, 2023 1.081 1.081 0.9631 0.9672 158,342 -0.06(-6.27%)
Jul 12, 2023 1.091 1.091 0.9926 1.032 105,140 +0.01(+0.96%)
Jul 11, 2023 0.9631 1.032 0.9484 1.022 74,206 +0.05(+5.03%)
Jul 10, 2023 0.9238 0.9828 0.9180 0.9731 59,648 +0.02(+2.62%)
Jul 07, 2023 0.8943 0.9513 0.8943 0.9483 61,674 +0.05(+4.99%)
Jul 06, 2023 0.9041 0.9202 0.8943 0.9032 38,296 -0.02(-2.23%)
Jul 05, 2023 0.8968 0.9319 0.8943 0.9238 60,308 +0.01(+1.08%)
Jul 03, 2023 0.9041 0.9297 0.8944 0.9140 42,758 -0.00(-0.27%)
Jun 30, 2023 0.8747 0.9251 0.8363 0.9164 94,516 +0.06(+7.17%)
Jun 29, 2023 0.9140 0.9729 0.8353 0.8551 157,120 -0.08(-8.41%)
Jun 28, 2023 0.9434 0.9727 0.9238 0.9336 40,356 -0.06(-5.94%)
Jun 27, 2023 0.9140 0.9926 0.8944 0.9926 90,418 +0.08(+8.60%)
Jun 26, 2023 0.8943 0.9328 0.8856 0.9140 103,696 +0.00(+0.00%)
Jun 23, 2023 0.9452 0.9783 0.8856 0.9140 77,033 -0.04(-4.48%)
Jun 22, 2023 0.9729 1.022 0.9385 0.9568 39,168 -0.03(-2.62%)
Jun 21, 2023 1.012 1.022 0.9385 0.9826 47,610 -0.04(-3.87%)
Jun 20, 2023 1.071 1.115 1.012 1.022 109,078 -0.04(-3.70%)
Jun 16, 2023 0.9533 1.071 0.9355 1.061 302,963 +0.13(+13.47%)
Jun 15, 2023 0.8452 0.9434 0.8266 0.9354 130,514 -0.04(-4.05%)
May 08, 2023 0.9336 0.9926 0.9336 0.9749 48,014 +0.02(+1.65%)
May 05, 2023 0.9729 0.9729 0.9439 0.9591 121,389 +0.01(+0.87%)
May 04, 2023 0.9828 1.004 0.9437 0.9508 72,191 -0.04(-4.21%)
May 03, 2023 1.002 1.012 0.9828 0.9926 38,934 +0.00(+0.00%)
May 02, 2023 0.9926 1.022 0.9828 0.9926 68,905 +0.00(+0.00%)
May 01, 2023 1.032 1.032 0.9926 0.9926 44,580 -0.04(-3.81%)
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%)
Feb 01, 2023 1.700 1.730 1.631 1.671 126,174 -0.02(-1.45%)
Jan 31, 2023 1.641 1.789 1.626 1.695 87,125 +0.05(+3.29%)
Jan 30, 2023 1.828 1.828 1.641 1.641 169,430 -0.19(-10.21%)
Jan 27, 2023 1.808 1.887 1.808 1.828 127,762 -0.02(-1.06%)
Jan 26, 2023 1.877 1.897 1.798 1.848 117,269 +0.00(+0.00%)
Jan 25, 2023 1.769 1.966 1.749 1.848 315,316 +0.02(+1.35%)
Jan 24, 2023 1.808 1.848 1.612 1.823 185,903 -0.01(-0.80%)
Jan 23, 2023 1.789 1.916 1.789 1.838 181,982 +0.06(+3.32%)
Jan 20, 2023 1.602 1.818 1.582 1.779 304,059 +0.19(+11.73%)
Jan 19, 2023 1.612 1.625 1.484 1.592 180,333 +0.00(+0.00%)
Jan 18, 2023 1.671 1.735 1.572 1.592 325,211 -0.05(-2.99%)
Jan 17, 2023 1.553 1.651 1.523 1.641 144,302 +0.07(+4.38%)
Jan 13, 2023 1.572 1.600 1.512 1.572 126,299 +0.00(+0.00%)
Jan 12, 2023 1.504 1.572 1.422 1.572 126,915 +0.11(+7.38%)
Jan 11, 2023 1.425 1.513 1.393 1.464 151,075 +0.05(+3.47%)
Jan 10, 2023 1.307 1.445 1.307 1.415 151,804 +0.11(+8.27%)
Jan 09, 2023 1.278 1.327 1.268 1.307 114,474 +0.01(+0.76%)
Jan 06, 2023 1.337 1.356 1.268 1.297 109,637 -0.03(-2.22%)
Jan 05, 2023 1.268 1.386 1.240 1.327 142,908 +0.07(+5.47%)
Jan 04, 2023 1.111 1.287 1.111 1.258 291,837 +0.15(+13.27%)
Jan 03, 2023 1.091 1.140 1.081 1.111 110,566 -0.01(-0.88%)
Dec 30, 2022 1.081 1.120 1.081 1.120 147,887 +0.02(+1.79%)
Dec 29, 2022 1.111 1.140 1.101 1.101 122,897 -0.01(-0.89%)
Dec 28, 2022 1.081 1.127 1.081 1.111 127,865 +0.01(+0.89%)
Dec 27, 2022 1.130 1.150 1.091 1.101 236,998 -0.05(-4.27%)
Dec 23, 2022 1.169 1.179 1.136 1.150 89,456 -0.02(-1.68%)
Dec 22, 2022 1.130 1.169 1.120 1.169 86,867 +0.02(+1.71%)
Dec 21, 2022 1.130 1.169 1.130 1.150 74,769 +0.01(+0.86%)
Dec 20, 2022 1.140 1.169 1.140 1.140 75,144 +0.01(+0.87%)
Dec 19, 2022 1.160 1.179 1.130 1.130 129,056 -0.05(-4.17%)
Dec 16, 2022 1.179 1.219 1.130 1.179 293,528 -0.01(-0.83%)
Dec 15, 2022 1.199 1.228 1.189 1.189 123,175 -0.01(-0.82%)
Dec 14, 2022 1.219 1.241 1.199 1.199 138,446 -0.03(-2.40%)
Dec 13, 2022 1.297 1.346 1.209 1.228 190,310 -0.01(-0.79%)
Dec 12, 2022 1.228 1.258 1.219 1.238 56,078 +0.01(+0.80%)
Dec 09, 2022 1.228 1.278 1.199 1.228 103,342 +0.01(+0.81%)
Dec 08, 2022 1.209 1.238 1.189 1.219 80,757 +0.01(+0.81%)
Dec 07, 2022 1.209 1.248 1.209 1.209 75,056 -0.04(-3.15%)
Dec 06, 2022 1.268 1.287 1.219 1.248 72,539 -0.02(-1.55%)
Dec 05, 2022 1.297 1.317 1.258 1.268 85,887 -0.05(-3.73%)
Dec 02, 2022 1.297 1.327 1.297 1.317 34,576 +0.01(+0.75%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.