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 )

1.070 +0.110 (+11.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9500 1.030 1.020 1.070 1,136,863 +0.11(+11.46%)
Mar 27, 2024 0.9664 1.020 0.9000 0.9600 952,603 -0.02(-2.04%)
Mar 26, 2024 0.9025 1.030 0.9025 0.9800 1,333,528 +0.05(+5.38%)
Mar 25, 2024 0.9000 0.9490 0.8500 0.9300 947,855 +0.03(+3.33%)
Mar 22, 2024 0.9600 1.040 0.8800 0.9000 2,628,000 -0.06(-6.25%)
Mar 21, 2024 0.7500 1.050 0.7310 0.9600 33,571,388 +0.38(+65.09%)
Mar 20, 2024 0.5500 0.6200 0.5500 0.5815 3,522,667 +0.05(+10.03%)
Mar 19, 2024 0.5408 0.5770 0.5285 0.5285 54,711 -0.02(-3.68%)
Mar 18, 2024 0.5300 0.5800 0.5100 0.5487 94,326 +0.02(+3.53%)
Mar 15, 2024 0.5130 0.5384 0.5031 0.5300 53,985 +0.01(+1.73%)
Mar 14, 2024 0.5197 0.5399 0.4959 0.5210 63,227 +0.00(+0.17%)
Mar 13, 2024 0.5200 0.5302 0.5191 0.5201 51,722 -0.01(-0.97%)
Mar 12, 2024 0.5400 0.5550 0.5252 0.5252 70,952 +0.00(+0.00%)
Mar 11, 2024 0.4900 0.5350 0.4900 0.5252 79,255 +0.03(+6.10%)
Mar 08, 2024 0.4800 0.5190 0.4800 0.4950 52,922 +0.02(+3.45%)
Mar 07, 2024 0.4703 0.5000 0.4703 0.4785 41,460 -0.01(-1.85%)
Mar 06, 2024 0.4972 0.5025 0.4703 0.4875 61,277 -0.01(-1.54%)
Mar 05, 2024 0.4700 0.5300 0.4704 0.4951 115,847 -0.00(-0.58%)
Mar 04, 2024 0.4736 0.5100 0.4703 0.4980 50,577 +0.01(+1.63%)
Mar 01, 2024 0.4800 0.4994 0.4800 0.4900 16,409 +0.01(+2.06%)
Feb 29, 2024 0.4771 0.5200 0.4771 0.4801 96,048 -0.02(-3.52%)
Feb 28, 2024 0.4717 0.5000 0.4700 0.4976 114,776 +0.03(+5.85%)
Feb 27, 2024 0.4700 0.4888 0.4700 0.4701 55,885 +0.02(+4.47%)
Feb 26, 2024 0.4500 0.5200 0.4500 0.4500 99,847 -0.00(-0.64%)
Feb 23, 2024 0.4770 0.4770 0.4500 0.4529 100,096 -0.01(-1.56%)
Feb 22, 2024 0.4750 0.4875 0.4600 0.4601 71,205 +0.00(+0.02%)
Feb 21, 2024 0.4800 0.5069 0.4600 0.4600 118,897 -0.03(-6.12%)
Feb 20, 2024 0.5000 0.5206 0.4828 0.4900 63,392 -0.02(-2.97%)
Feb 16, 2024 0.5300 0.5400 0.5050 0.5050 46,639 -0.03(-4.72%)
Feb 15, 2024 0.5300 0.5400 0.5200 0.5300 150,961 +0.01(+1.92%)
Feb 14, 2024 0.5000 0.5300 0.5000 0.5200 49,140 +0.02(+4.86%)
Feb 13, 2024 0.4900 0.5145 0.4860 0.4959 59,300 -0.00(-0.82%)
Feb 12, 2024 0.4900 0.5207 0.4800 0.5000 173,597 -0.00(-0.02%)
Feb 09, 2024 0.5200 0.5400 0.4921 0.5001 139,932 +0.01(+1.63%)
Feb 08, 2024 0.5150 0.5400 0.4773 0.4921 152,156 -0.03(-6.36%)
Feb 07, 2024 0.5250 0.5394 0.5150 0.5255 24,993 -0.00(-0.10%)
Feb 06, 2024 0.5250 0.5500 0.5176 0.5260 92,016 -0.00(-0.77%)
Feb 05, 2024 0.5490 0.5550 0.5250 0.5301 39,201 -0.00(-0.92%)
Feb 02, 2024 0.5400 0.5499 0.5261 0.5350 25,931 +0.00(+0.00%)
Feb 01, 2024 0.5200 0.5600 0.5200 0.5350 33,095 +0.01(+2.51%)
Jan 31, 2024 0.5289 0.5600 0.5219 0.5219 29,476 -0.03(-4.66%)
Jan 30, 2024 0.5500 0.5660 0.5200 0.5474 26,968 -0.01(-1.39%)
Jan 29, 2024 0.5700 0.5830 0.5500 0.5551 59,016 -0.04(-6.14%)
Jan 26, 2024 0.5700 0.6111 0.5700 0.5914 48,562 +0.01(+1.93%)
Jan 25, 2024 0.5500 0.6300 0.5500 0.5802 203,277 +0.02(+4.17%)
Jan 24, 2024 0.5400 0.5899 0.5210 0.5570 91,003 +0.02(+3.11%)
Jan 23, 2024 0.5107 0.5600 0.5107 0.5402 60,396 +0.03(+4.95%)
Jan 22, 2024 0.4900 0.5750 0.4900 0.5147 128,809 +0.01(+2.73%)
Jan 19, 2024 0.4700 0.5300 0.4700 0.5010 88,337 +0.01(+1.38%)
Jan 18, 2024 0.5003 0.5250 0.4800 0.4942 95,650 -0.03(-4.96%)
Jan 17, 2024 0.5300 0.5382 0.5099 0.5200 68,211 -0.00(-0.57%)
Jan 16, 2024 0.5022 0.5555 0.5100 0.5230 161,394 +0.01(+2.55%)
Jan 12, 2024 0.5020 0.5299 0.5020 0.5100 51,160 +0.00(+0.00%)
Jan 11, 2024 0.5051 0.5295 0.5030 0.5100 66,412 +0.00(+0.02%)
Jan 10, 2024 0.5050 0.5369 0.5050 0.5099 29,296 +0.00(+0.95%)
Jan 09, 2024 0.5438 0.5500 0.5010 0.5051 158,297 -0.04(-8.16%)
Jan 08, 2024 0.5150 0.5500 0.5150 0.5500 91,391 +0.01(+2.27%)
Jan 05, 2024 0.5425 0.5700 0.5333 0.5378 96,327 -0.02(-3.86%)
Jan 04, 2024 0.5600 0.5600 0.5412 0.5594 17,403 +0.00(+0.43%)
Jan 03, 2024 0.5600 0.5659 0.5421 0.5570 50,040 -0.01(-2.11%)
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.