Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

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

1.540 +0.030 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.510 1.605 1.502 1.540 132,481 +0.01(+0.33%)
Dec 19, 2024 1.560 1.610 1.520 1.535 143,797 +0.02(+1.66%)
Dec 18, 2024 1.630 1.703 1.470 1.510 271,772 -0.16(-9.58%)
Dec 17, 2024 1.600 1.720 1.600 1.670 97,040 +0.05(+3.09%)
Dec 16, 2024 1.650 1.680 1.600 1.620 150,707 -0.06(-3.57%)
Dec 13, 2024 1.660 1.719 1.650 1.680 117,866 +0.03(+1.82%)
Dec 12, 2024 1.590 1.720 1.580 1.650 129,123 +0.05(+3.12%)
Dec 11, 2024 1.620 1.640 1.580 1.600 106,443 -0.03(-1.84%)
Dec 10, 2024 1.640 1.670 1.620 1.630 85,454 -0.01(-0.61%)
Dec 09, 2024 1.710 1.720 1.620 1.640 163,441 -0.08(-4.65%)
Dec 06, 2024 1.760 1.770 1.710 1.720 115,674 -0.06(-3.37%)
Dec 05, 2024 1.810 1.830 1.710 1.780 294,760 -0.05(-2.73%)
Dec 04, 2024 1.800 1.850 1.800 1.830 158,952 +0.00(+0.00%)
Dec 03, 2024 1.810 1.845 1.810 1.830 150,477 +0.00(+0.00%)
Dec 02, 2024 1.800 1.850 1.800 1.830 191,830 +0.00(+0.00%)
Nov 29, 2024 1.840 1.849 1.810 1.830 67,760 +0.00(+0.00%)
Nov 27, 2024 1.830 1.850 1.790 1.830 81,987 +0.00(+0.00%)
Nov 26, 2024 1.810 1.840 1.785 1.830 153,227 +0.03(+1.67%)
Nov 25, 2024 1.750 1.840 1.740 1.800 201,307 -0.01(-0.55%)
Nov 22, 2024 1.640 1.810 1.600 1.810 535,041 +0.19(+11.73%)
Nov 21, 2024 1.610 1.640 1.590 1.620 95,657 +0.03(+1.89%)
Nov 20, 2024 1.590 1.670 1.560 1.590 176,835 +0.00(+0.00%)
Nov 19, 2024 1.560 1.615 1.560 1.590 89,633 +0.01(+0.63%)
Nov 18, 2024 1.660 1.664 1.540 1.580 184,590 -0.05(-3.07%)
Nov 15, 2024 1.640 1.720 1.610 1.630 209,261 +0.00(+0.00%)
Nov 14, 2024 1.550 1.650 1.531 1.630 240,731 +0.11(+7.24%)
Nov 13, 2024 1.560 1.600 1.512 1.520 285,811 -0.05(-3.18%)
Nov 12, 2024 1.600 1.670 1.520 1.570 277,024 -0.05(-3.09%)
Nov 11, 2024 1.960 1.960 1.605 1.620 771,409 -0.35(-17.77%)
Nov 08, 2024 1.970 2.070 1.950 1.970 353,087 +0.04(+2.07%)
Nov 07, 2024 2.250 2.370 1.580 1.930 1,125,993 -0.70(-26.62%)
Nov 06, 2024 2.440 2.680 2.381 2.630 303,503 +0.22(+9.13%)
Nov 05, 2024 2.370 2.460 2.350 2.410 94,143 +0.02(+0.84%)
Nov 04, 2024 2.410 2.470 2.320 2.390 108,326 +0.00(+0.00%)
Nov 01, 2024 2.410 2.485 2.370 2.390 98,138 -0.02(-0.83%)
Oct 31, 2024 2.420 2.510 2.375 2.410 159,243 -0.02(-0.82%)
Oct 30, 2024 2.540 2.560 2.380 2.430 147,615 +0.02(+0.83%)
Oct 29, 2024 2.590 2.590 2.310 2.410 221,156 -0.17(-6.59%)
Oct 28, 2024 2.640 2.700 2.550 2.580 199,276 -0.04(-1.53%)
Oct 25, 2024 2.590 2.740 2.515 2.620 262,548 +0.02(+0.77%)
Oct 24, 2024 2.250 2.630 2.220 2.600 435,685 +0.35(+15.56%)
Oct 23, 2024 2.240 2.390 2.218 2.250 150,398 -0.08(-3.43%)
Oct 22, 2024 2.420 2.420 2.210 2.330 237,366 -0.09(-3.72%)
Oct 21, 2024 2.570 2.630 2.410 2.420 254,766 -0.17(-6.56%)
Oct 18, 2024 2.640 2.640 2.480 2.590 273,041 -0.02(-0.77%)
Oct 17, 2024 2.590 3.000 2.588 2.610 810,749 +0.04(+1.56%)
Oct 16, 2024 2.310 2.680 2.301 2.570 605,991 +0.31(+13.72%)
Oct 15, 2024 2.180 2.590 2.150 2.260 789,754 +0.10(+4.63%)
Oct 14, 2024 2.100 2.210 2.030 2.160 328,386 +0.05(+2.37%)
Oct 11, 2024 2.240 2.250 2.100 2.110 286,546 -0.08(-3.43%)
Oct 10, 2024 1.839 2.353 1.831 2.185 1,156,857 +0.34(+18.18%)
Oct 09, 2024 1.879 1.879 1.839 1.849 113,710 -0.06(-3.11%)
Oct 08, 2024 1.879 1.928 1.849 1.908 62,486 +0.05(+2.93%)
Oct 07, 2024 1.849 1.879 1.809 1.854 121,552 -0.01(-0.79%)
Oct 04, 2024 1.928 1.948 1.859 1.869 62,378 -0.06(-3.08%)
Oct 03, 2024 1.839 1.948 1.829 1.928 60,384 +0.06(+3.17%)
Oct 02, 2024 1.829 1.888 1.809 1.869 90,070 +0.02(+1.07%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.