Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Curis Inc (NQ: CRIS )

11.80 -0.80 (-6.35%)
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 (%)
Jan 29, 2021 11.15 11.90 10.15 10.45 4,539,500 +1.31(+14.33%)
Jan 28, 2021 9.340 9.890 9.000 9.140 1,656,559 +0.15(+1.67%)
Jan 27, 2021 9.670 10.00 8.910 8.990 2,197,605 -1.00(-10.01%)
Jan 26, 2021 10.32 10.98 9.670 9.990 1,890,302 -0.28(-2.73%)
Jan 25, 2021 10.96 11.17 10.11 10.27 2,111,080 -0.69(-6.30%)
Jan 22, 2021 11.02 11.49 10.80 10.96 1,412,700 -0.13(-1.17%)
Jan 21, 2021 11.62 11.62 10.77 11.09 1,534,609 -0.46(-3.98%)
Jan 20, 2021 12.09 12.19 11.06 11.55 1,968,843 -0.79(-6.40%)
Jan 19, 2021 13.10 13.44 12.11 12.34 3,073,620 -0.46(-3.59%)
Jan 15, 2021 12.10 12.83 11.52 12.80 3,858,800 +1.01(+8.57%)
Jan 14, 2021 10.56 12.45 10.41 11.79 2,145,579 +1.25(+11.86%)
Jan 13, 2021 10.03 11.00 9.890 10.54 2,307,795 +0.53(+5.29%)
Jan 12, 2021 10.54 11.00 9.450 10.01 2,596,801 -0.46(-4.39%)
Jan 11, 2021 10.00 11.10 9.900 10.47 2,411,921 +0.38(+3.77%)
Jan 08, 2021 9.300 10.30 9.250 10.09 2,508,600 +0.77(+8.26%)
Jan 07, 2021 8.850 9.470 8.810 9.320 2,479,091 +0.54(+6.15%)
Jan 06, 2021 8.900 9.280 8.400 8.780 2,436,697 -0.10(-1.13%)
Jan 05, 2021 9.000 9.650 8.750 8.880 2,160,917 -0.15(-1.66%)
Jan 04, 2021 8.260 9.230 8.250 9.030 3,822,403 +0.84(+10.26%)
Dec 31, 2020 8.190 8.190 8.190 976,818 +0.37(+4.73%)
Dec 30, 2020 7.600 7.950 7.500 7.820 976,818 +0.22(+2.89%)
Dec 29, 2020 7.880 7.950 7.270 7.600 1,739,354 -0.28(-3.55%)
Dec 28, 2020 8.060 9.200 7.170 7.880 5,190,390 -0.07(-0.88%)
Dec 24, 2020 8.071 8.180 7.812 7.950 980,300 -0.09(-1.12%)
Dec 23, 2020 7.750 8.240 7.270 8.040 2,824,051 +0.46(+6.07%)
Dec 22, 2020 7.870 8.170 7.520 7.580 2,958,050 -0.18(-2.32%)
Dec 21, 2020 7.460 8.600 7.430 7.760 6,524,273 +0.03(+0.39%)
Dec 18, 2020 7.680 7.750 7.400 7.730 2,746,800 +0.00(+0.00%)
Dec 17, 2020 7.350 7.790 7.130 7.730 2,800,084 +0.31(+4.18%)
Dec 16, 2020 8.000 8.020 7.260 7.420 3,595,705 -0.62(-7.71%)
Dec 15, 2020 7.970 8.150 7.630 8.040 3,828,394 -0.16(-1.95%)
Dec 14, 2020 7.930 8.660 7.280 8.200 7,539,699 +0.31(+3.93%)
Dec 11, 2020 8.050 8.250 7.530 7.890 5,886,400 -0.18(-2.23%)
Dec 10, 2020 7.050 8.440 6.760 8.070 19,288,332 +0.38(+4.94%)
Dec 09, 2020 7.530 8.360 6.930 7.690 94,896,896 +1.14(+17.40%)
Dec 08, 2020 5.470 7.900 5.200 6.550 323,861,408 +5.12(+358.04%)
Dec 07, 2020 1.910 1.960 1.090 1.430 13,460,989 -0.45(-23.94%)
Dec 04, 2020 2.010 2.050 1.750 1.880 2,628,400 -0.12(-6.00%)
Dec 03, 2020 1.810 2.070 1.710 2.000 3,298,705 +0.12(+6.38%)
Dec 02, 2020 1.540 2.240 1.540 1.880 14,114,120 +0.35(+22.88%)
Dec 01, 2020 1.440 1.580 1.440 1.530 1,200,206 +0.08(+5.52%)
Nov 30, 2020 1.420 1.470 1.410 1.450 801,103 +0.01(+0.69%)
Nov 27, 2020 1.380 1.440 1.370 1.440 592,000 +0.07(+5.11%)
Nov 25, 2020 1.380 1.400 1.360 1.370 607,900 +0.00(+0.00%)
Nov 24, 2020 1.400 1.430 1.320 1.370 2,334,720 +0.02(+1.48%)
Nov 23, 2020 1.310 1.360 1.290 1.350 1,200,324 +0.05(+3.85%)
Nov 20, 2020 1.310 1.310 1.280 1.300 637,300 +0.01(+0.78%)
Nov 19, 2020 1.270 1.300 1.270 1.290 594,864 +0.02(+1.57%)
Nov 18, 2020 1.300 1.310 1.250 1.270 632,785 -0.01(-0.78%)
Nov 17, 2020 1.240 1.300 1.230 1.280 1,317,591 +0.04(+3.23%)
Nov 16, 2020 1.220 1.250 1.220 1.240 318,828 +0.01(+0.81%)
Nov 13, 2020 1.240 1.240 1.196 1.230 438,800 +0.02(+1.65%)
Nov 12, 2020 1.200 1.230 1.190 1.210 555,363 +0.00(+0.00%)
Nov 11, 2020 1.150 1.230 1.140 1.210 919,859 +0.07(+6.14%)
Nov 10, 2020 1.110 1.160 1.090 1.140 639,731 +0.06(+5.56%)
Nov 09, 2020 1.150 1.170 1.070 1.080 546,610 -0.04(-3.57%)
Nov 06, 2020 1.160 1.170 1.120 1.120 202,700 -0.03(-2.61%)
Nov 05, 2020 1.190 1.190 1.130 1.150 194,564 -0.04(-3.36%)
Nov 04, 2020 1.100 1.205 1.080 1.190 674,799 +0.09(+8.18%)
Nov 03, 2020 1.150 1.160 1.080 1.100 263,830 -0.04(-3.51%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.