Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Curiositystream Inc (NQ: CURI )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.010 1.390 1.000 1.180 5,462,096 +0.20(+20.41%)
Jun 10, 2024 1.010 1.010 0.9800 0.9800 79,301 -0.03(-2.97%)
Jun 07, 2024 1.020 1.030 1.000 1.010 54,898 +0.01(+1.00%)
Jun 06, 2024 1.050 1.050 0.9863 1.000 133,956 -0.04(-3.85%)
Jun 05, 2024 1.040 1.060 1.010 1.040 69,566 +0.01(+0.97%)
Jun 04, 2024 1.030 1.060 1.030 1.030 22,940 -0.01(-0.96%)
Jun 03, 2024 1.020 1.060 1.020 1.040 73,522 +0.00(+0.00%)
May 31, 2024 1.060 1.070 1.040 1.040 70,535 +0.00(+0.00%)
May 30, 2024 1.060 1.080 1.030 1.040 119,819 -0.03(-2.80%)
May 29, 2024 1.050 1.090 1.030 1.070 84,025 +0.03(+2.88%)
May 28, 2024 1.080 1.090 1.030 1.040 160,584 -0.04(-3.70%)
May 24, 2024 1.060 1.090 1.050 1.080 86,969 +0.03(+2.86%)
May 23, 2024 1.060 1.070 1.030 1.050 108,875 +0.00(+0.00%)
May 22, 2024 1.040 1.070 1.040 1.050 61,518 -0.00(-0.47%)
May 21, 2024 1.030 1.060 1.030 1.055 45,198 +0.02(+2.43%)
May 20, 2024 1.040 1.070 1.020 1.030 88,651 -0.01(-0.96%)
May 17, 2024 1.090 1.090 1.040 1.040 145,831 -0.04(-3.70%)
May 16, 2024 1.100 1.115 1.070 1.080 52,895 -0.05(-4.42%)
May 15, 2024 1.140 1.140 1.090 1.130 140,668 +0.00(+0.00%)
May 14, 2024 1.160 1.160 1.110 1.130 92,449 +0.02(+1.80%)
May 13, 2024 1.150 1.190 1.110 1.110 93,642 -0.06(-5.13%)
May 10, 2024 1.220 1.250 1.090 1.170 197,479 -0.03(-2.50%)
May 09, 2024 1.160 1.250 1.140 1.200 106,840 +0.05(+4.35%)
May 08, 2024 1.100 1.260 1.070 1.150 296,637 -0.08(-6.50%)
May 07, 2024 1.210 1.300 1.210 1.230 280,290 +0.05(+4.24%)
May 06, 2024 1.150 1.230 1.120 1.180 191,121 +0.06(+5.36%)
May 03, 2024 1.110 1.150 1.100 1.120 92,415 +0.02(+1.82%)
May 02, 2024 1.100 1.148 1.090 1.100 71,332 +0.01(+0.92%)
May 01, 2024 1.070 1.120 1.060 1.090 96,570 +0.03(+2.83%)
Apr 30, 2024 1.040 1.090 1.010 1.060 169,335 +0.04(+3.92%)
Apr 29, 2024 1.100 1.130 1.000 1.020 109,482 -0.09(-8.11%)
Apr 26, 2024 1.070 1.180 1.025 1.110 198,439 +0.03(+2.78%)
Apr 25, 2024 1.010 1.110 1.010 1.080 58,016 +0.03(+2.86%)
Apr 24, 2024 1.060 1.080 1.050 1.050 58,460 -0.03(-2.78%)
Apr 23, 2024 0.9900 1.100 0.9715 1.080 92,111 +0.07(+6.93%)
Apr 22, 2024 1.120 1.150 1.010 1.010 161,279 -0.14(-12.17%)
Apr 19, 2024 1.020 1.150 1.020 1.150 214,534 +0.12(+11.65%)
Apr 18, 2024 1.040 1.050 0.9434 1.030 279,166 -0.03(-2.83%)
Apr 17, 2024 1.130 1.150 1.010 1.060 358,673 -0.09(-7.83%)
Apr 16, 2024 1.190 1.190 1.115 1.150 104,473 -0.05(-4.17%)
Apr 15, 2024 1.280 1.290 1.110 1.200 279,051 -0.05(-4.00%)
Apr 12, 2024 1.170 1.250 1.170 1.250 218,050 +0.09(+7.76%)
Apr 11, 2024 1.530 1.550 1.110 1.160 916,543 -0.27(-18.60%)
Apr 10, 2024 1.278 1.504 1.249 1.425 901,180 +0.14(+10.69%)
Apr 09, 2024 1.238 1.346 1.199 1.287 655,439 +0.06(+4.80%)
Apr 08, 2024 1.042 1.297 1.030 1.228 1,466,877 +0.22(+21.36%)
Apr 05, 2024 0.9729 1.022 0.9543 1.012 200,668 +0.03(+3.46%)
Apr 04, 2024 1.022 1.042 0.9739 0.9784 225,168 -0.04(-4.27%)
Apr 03, 2024 1.022 1.032 0.9729 1.022 266,327 +0.01(+0.97%)
Apr 02, 2024 0.9828 1.042 0.9149 1.012 465,248 +0.02(+1.98%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.