Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Curiositystream Inc (NQ: CURI )

1.830 +0.030 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 31, 2021 5.721 5.971 5.664 5.702 675,743 -0.04(-0.67%)
Dec 30, 2021 5.375 5.856 5.371 5.741 681,080 +0.29(+5.29%)
Dec 29, 2021 5.731 5.769 5.418 5.452 755,167 -0.30(-5.18%)
Dec 28, 2021 5.904 6.039 5.714 5.750 688,610 -0.23(-3.86%)
Dec 27, 2021 6.048 6.231 5.923 5.981 672,488 -0.21(-3.42%)
Dec 23, 2021 6.029 6.471 5.894 6.193 816,662 +0.13(+2.06%)
Dec 22, 2021 5.654 6.183 5.651 6.068 1,069,765 +0.32(+5.52%)
Dec 21, 2021 5.481 5.885 5.375 5.750 1,925,585 +0.27(+4.91%)
Dec 20, 2021 5.866 5.971 5.356 5.481 1,869,191 -0.49(-8.21%)
Dec 17, 2021 5.711 6.202 5.686 5.971 1,903,766 +0.08(+1.30%)
Dec 16, 2021 6.144 6.221 5.741 5.894 474,429 -0.15(-2.54%)
Dec 15, 2021 5.914 6.087 5.721 6.048 491,089 +0.10(+1.62%)
Dec 14, 2021 6.029 6.058 5.837 5.952 723,824 -0.10(-1.59%)
Dec 13, 2021 6.212 6.241 5.899 6.048 391,513 -0.20(-3.23%)
Dec 10, 2021 6.713 6.749 6.202 6.250 434,221 -0.17(-2.69%)
Dec 09, 2021 6.673 6.702 6.385 6.423 512,479 -0.28(-4.16%)
Dec 08, 2021 6.750 6.846 6.625 6.702 593,200 +0.01(+0.14%)
Dec 07, 2021 6.702 6.943 6.669 6.693 383,163 +0.13(+1.90%)
Dec 06, 2021 6.289 6.625 6.058 6.568 421,870 +0.21(+3.33%)
Dec 03, 2021 6.568 6.568 6.231 6.356 631,269 -0.19(-2.94%)
Dec 02, 2021 6.539 6.683 6.269 6.548 826,973 +0.08(+1.19%)
Dec 01, 2021 7.135 7.164 6.462 6.471 831,069 -0.50(-7.17%)
Nov 30, 2021 6.818 6.981 6.558 6.971 838,283 +0.02(+0.28%)
Nov 29, 2021 7.154 7.154 6.779 6.952 546,751 -0.13(-1.90%)
Nov 26, 2021 7.096 7.212 6.895 7.087 370,624 -0.29(-3.91%)
Nov 24, 2021 7.404 7.491 7.202 7.375 299,798 +0.00(+0.00%)
Nov 23, 2021 7.500 7.712 7.164 7.375 803,563 -0.18(-2.42%)
Nov 22, 2021 7.712 7.721 7.471 7.558 926,674 -0.16(-2.12%)
Nov 19, 2021 7.981 8.173 7.664 7.721 622,556 -0.31(-3.83%)
Nov 18, 2021 8.327 8.055 7.905 8.029 785,921 -0.28(-3.36%)
Nov 17, 2021 8.472 8.477 8.222 8.308 450,882 -0.24(-2.81%)
Nov 16, 2021 8.664 8.681 8.433 8.548 437,096 -0.19(-2.20%)
Nov 15, 2021 8.510 8.866 8.472 8.741 497,548 +0.26(+3.06%)
Nov 12, 2021 8.433 8.616 8.270 8.481 411,638 +0.12(+1.38%)
Nov 11, 2021 8.395 8.762 8.327 8.366 491,589 +0.06(+0.69%)
Nov 10, 2021 8.923 8.308 1,580,405 -0.73(-8.09%)
Nov 09, 2021 9.606 9.664 9.010 9.039 763,769 -0.26(-2.79%)
Nov 08, 2021 9.145 9.491 9.048 9.298 606,858 +0.26(+2.87%)
Nov 05, 2021 8.952 9.212 8.827 9.039 530,318 +0.10(+1.08%)
Nov 04, 2021 9.520 9.583 8.895 8.943 696,651 -0.59(-6.16%)
Nov 03, 2021 9.452 9.673 9.375 9.529 503,809 -0.02(-0.20%)
Nov 02, 2021 9.616 9.683 9.414 9.548 609,244 -0.09(-0.90%)
Nov 01, 2021 9.558 9.587 9.587 9.635 542,370 +0.05(+0.50%)
Oct 29, 2021 9.693 10.05 9.548 9.587 497,216 -0.03(-0.30%)
Oct 28, 2021 9.597 9.875 9.500 9.616 779,027 +0.11(+1.11%)
Oct 27, 2021 9.866 10.13 9.510 9.510 588,748 -0.39(-3.98%)
Oct 26, 2021 10.01 9.904 331,653 -0.09(-0.87%)
Oct 25, 2021 10.02 10.18 9.895 9.991 210,101 +0.03(+0.29%)
Oct 22, 2021 9.895 10.05 9.683 9.962 245,215 -0.03(-0.29%)
Oct 21, 2021 10.10 10.30 9.885 9.991 302,639 -0.17(-1.70%)
Oct 20, 2021 10.10 10.38 9.933 10.16 210,317 +0.06(+0.57%)
Oct 19, 2021 10.40 10.53 10.05 10.11 708,150 -0.18(-1.78%)
Oct 18, 2021 10.11 10.41 10.01 10.29 280,650 +0.00(+0.00%)
Oct 15, 2021 10.40 10.53 10.22 10.29 230,878 +0.00(+0.00%)
Oct 14, 2021 10.26 10.45 10.16 10.29 226,455 +0.13(+1.33%)
Oct 13, 2021 9.962 10.17 9.731 10.15 280,319 +0.31(+3.13%)
Oct 12, 2021 9.693 9.885 9.673 9.847 214,022 +0.19(+1.99%)
Oct 11, 2021 9.712 9.981 9.635 9.654 286,551 -0.07(-0.69%)
Oct 08, 2021 10.20 10.20 9.635 9.722 387,146 -0.49(-4.80%)
Oct 07, 2021 10.38 10.48 10.17 10.21 198,339 -0.03(-0.28%)
Oct 06, 2021 9.895 10.34 9.837 10.24 330,209 +0.10(+0.95%)
Oct 05, 2021 9.741 10.15 9.481 10.14 333,660 +0.41(+4.25%)
Oct 04, 2021 10.27 10.34 9.654 9.731 418,565 -0.63(-6.04%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.