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
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 (%)
Nov 30, 2021 6.968 7.135 6.702 7.125 820,216 +0.02(+0.28%)
Nov 29, 2021 7.312 7.312 6.928 7.105 534,967 -0.14(-1.90%)
Nov 26, 2021 7.253 7.371 7.046 7.243 362,637 -0.29(-3.91%)
Nov 24, 2021 7.567 7.656 7.361 7.538 293,337 +0.00(+0.00%)
Nov 23, 2021 7.666 7.882 7.322 7.538 786,244 -0.19(-2.42%)
Nov 22, 2021 7.882 7.892 7.636 7.724 906,702 -0.17(-2.12%)
Nov 19, 2021 8.157 8.353 7.833 7.892 609,139 -0.31(-3.83%)
Nov 18, 2021 8.511 8.232 8.079 8.206 768,983 -0.29(-3.36%)
Nov 17, 2021 8.658 8.664 8.403 8.491 441,165 -0.25(-2.81%)
Nov 16, 2021 8.855 8.872 8.619 8.737 427,676 -0.20(-2.20%)
Nov 15, 2021 8.697 9.061 8.658 8.933 486,825 +0.27(+3.06%)
Nov 12, 2021 8.619 8.806 8.452 8.668 402,767 +0.12(+1.38%)
Nov 11, 2021 8.579 8.955 8.511 8.550 480,995 +0.06(+0.69%)
Nov 10, 2021 9.120 8.491 1,546,345 -0.75(-8.09%)
Nov 09, 2021 9.818 9.877 9.208 9.238 747,308 -0.27(-2.79%)
Nov 08, 2021 9.346 9.700 9.248 9.503 593,779 +0.27(+2.87%)
Nov 05, 2021 9.149 9.415 9.022 9.238 518,889 +0.10(+1.08%)
Nov 04, 2021 9.729 9.794 9.091 9.140 681,637 -0.60(-6.16%)
Nov 03, 2021 9.661 9.887 9.582 9.739 492,951 -0.02(-0.20%)
Nov 02, 2021 9.828 9.896 9.621 9.759 596,113 -0.09(-0.90%)
Nov 01, 2021 9.769 9.798 9.798 9.847 530,681 +0.05(+0.50%)
Oct 29, 2021 9.906 10.27 9.759 9.798 486,500 -0.03(-0.30%)
Oct 28, 2021 9.808 10.09 9.710 9.828 762,238 +0.11(+1.11%)
Oct 27, 2021 10.08 10.36 9.719 9.719 576,060 -0.40(-3.98%)
Oct 26, 2021 10.23 10.12 324,505 -0.09(-0.87%)
Oct 25, 2021 10.24 10.41 10.11 10.21 205,573 +0.03(+0.29%)
Oct 22, 2021 10.11 10.27 9.896 10.18 239,930 -0.03(-0.29%)
Oct 21, 2021 10.32 10.53 10.10 10.21 296,117 -0.18(-1.70%)
Oct 20, 2021 10.32 10.61 10.15 10.39 205,785 +0.06(+0.57%)
Oct 19, 2021 10.63 10.76 10.27 10.33 692,888 -0.19(-1.78%)
Oct 18, 2021 10.33 10.64 10.23 10.52 274,601 +0.00(+0.00%)
Oct 15, 2021 10.63 10.76 10.45 10.52 225,902 +0.00(+0.00%)
Oct 14, 2021 10.49 10.68 10.39 10.52 221,575 +0.14(+1.33%)
Oct 13, 2021 10.18 10.40 9.946 10.38 274,277 +0.31(+3.13%)
Oct 12, 2021 9.906 10.10 9.887 10.06 209,409 +0.20(+1.99%)
Oct 11, 2021 9.926 10.20 9.847 9.867 280,376 -0.07(-0.69%)
Oct 08, 2021 10.43 10.43 9.847 9.936 378,803 -0.50(-4.80%)
Oct 07, 2021 10.60 10.71 10.40 10.44 194,064 -0.03(-0.28%)
Oct 06, 2021 10.11 10.56 10.05 10.47 323,092 +0.10(+0.95%)
Oct 05, 2021 9.955 10.38 9.690 10.37 326,469 +0.42(+4.25%)
Oct 04, 2021 10.50 10.56 9.867 9.946 409,545 -0.64(-6.04%)
Oct 01, 2021 10.47 10.74 10.39 10.58 437,524 +0.23(+2.18%)
Sep 30, 2021 10.22 10.48 10.18 10.36 322,683 +0.11(+1.05%)
Sep 29, 2021 10.51 10.53 10.14 10.25 566,041 -0.21(-1.97%)
Sep 28, 2021 10.86 11.18 10.40 10.46 543,961 -0.46(-4.23%)
Sep 27, 2021 10.86 11.10 10.61 10.92 392,299 +0.02(+0.18%)
Sep 24, 2021 10.95 11.15 10.81 10.90 341,016 -0.20(-1.77%)
Sep 23, 2021 10.96 11.28 10.76 11.10 269,385 +0.22(+1.99%)
Sep 22, 2021 10.93 11.37 10.70 10.88 573,232 -0.01(-0.09%)
Sep 21, 2021 11.50 11.64 10.83 10.89 578,747 -0.51(-4.48%)
Sep 20, 2021 11.79 11.94 11.16 11.40 567,737 -0.95(-7.72%)
Sep 17, 2021 11.36 12.42 11.31 12.35 1,668,344 +1.47(+13.55%)
Sep 16, 2021 10.64 10.95 10.43 10.88 352,388 +0.22(+2.03%)
Sep 15, 2021 10.54 10.90 10.41 10.66 471,710 +0.06(+0.56%)
Sep 14, 2021 10.88 11.02 10.58 10.60 345,467 -0.29(-2.62%)
Sep 13, 2021 11.35 11.39 10.24 10.89 1,191,366 -0.52(-4.56%)
Sep 10, 2021 11.95 12.14 11.40 11.41 424,249 -0.63(-5.22%)
Sep 09, 2021 12.03 12.43 11.90 12.04 247,647 -0.08(-0.65%)
Sep 08, 2021 12.59 12.68 12.06 12.12 287,469 -0.53(-4.20%)
Sep 07, 2021 12.68 13.04 12.63 12.65 279,574 -0.09(-0.69%)
Sep 03, 2021 12.97 13.02 12.53 12.74 341,017 -0.21(-1.59%)
Sep 02, 2021 12.34 12.98 12.34 12.94 470,494 +0.48(+3.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.