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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Realities Inc (NQ: CREX )

3.920 -0.130 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 4.500 4.785 4.500 4.590 5,766 +0.31(+7.21%)
Dec 30, 2019 4.350 4.350 4.012 4.281 2,621 +0.08(+1.94%)
Dec 27, 2019 3.990 4.770 3.965 4.200 2,200 +0.11(+2.56%)
Dec 26, 2019 4.140 4.161 4.038 4.095 2,062 -0.00(-0.09%)
Dec 24, 2019 4.170 4.170 4.050 4.099 333 +0.08(+1.96%)
Dec 23, 2019 4.020 4.230 3.810 4.020 14,010 +0.12(+3.08%)
Dec 20, 2019 4.110 4.319 3.900 3.900 6,033 -0.21(-5.14%)
Dec 19, 2019 4.290 4.410 4.050 4.112 8,857 -0.60(-12.71%)
Dec 18, 2019 4.800 4.800 4.710 4.710 1,983 -0.24(-4.85%)
Dec 17, 2019 4.710 4.950 4.710 4.950 2,464 -0.15(-2.94%)
Dec 16, 2019 5.040 5.261 4.950 5.100 997 -0.09(-1.65%)
Dec 13, 2019 5.070 5.186 4.980 5.186 300 +0.14(+2.73%)
Dec 12, 2019 4.980 5.193 4.980 5.048 398 +0.04(+0.82%)
Dec 11, 2019 5.025 5.025 4.950 5.006 347 +0.15(+3.01%)
Dec 10, 2019 5.135 5.135 4.860 4.860 934 -0.24(-4.71%)
Dec 09, 2019 5.310 5.400 5.070 5.100 3,750 +0.06(+1.19%)
Dec 06, 2019 5.310 5.370 4.894 5.040 13,066 -0.00(-0.01%)
Dec 05, 2019 4.723 5.310 4.710 5.040 12,674 +0.06(+1.21%)
Dec 04, 2019 4.710 5.250 4.710 4.980 1,322 +0.27(+5.75%)
Dec 03, 2019 5.040 5.100 4.615 4.709 879 -0.09(-1.89%)
Dec 02, 2019 5.100 5.130 4.368 4.800 1,511 +0.45(+10.34%)
Nov 29, 2019 4.500 5.070 4.297 4.350 2,933 +0.00(+0.00%)
Nov 27, 2019 4.980 5.070 4.170 4.350 2,733 +0.11(+2.65%)
Nov 26, 2019 5.130 5.220 3.990 4.238 2,994 -0.41(-8.86%)
Nov 25, 2019 4.770 4.770 4.650 4.650 1,902 -0.03(-0.64%)
Nov 22, 2019 4.740 4.830 4.680 4.680 800 -0.01(-0.26%)
Nov 21, 2019 4.692 4.692 4.692 4.692 66 -0.32(-6.35%)
Nov 20, 2019 5.010 5.010 5.010 9 +0.00(+0.00%)
Nov 19, 2019 4.728 5.040 4.728 5.010 264 -0.04(-0.85%)
Nov 18, 2019 5.048 5.100 5.040 5.053 1,062 +0.20(+4.16%)
Nov 15, 2019 4.804 4.860 4.804 4.851 233 +0.05(+1.06%)
Nov 14, 2019 4.901 4.901 4.800 4.800 710 -0.06(-1.29%)
Nov 13, 2019 5.010 5.123 4.800 4.863 744 -0.15(-3.00%)
Nov 12, 2019 5.370 5.370 5.010 5.013 1,474 +0.07(+1.48%)
Nov 11, 2019 4.800 5.085 4.800 4.940 727 +0.11(+2.28%)
Nov 08, 2019 4.830 5.597 3.900 4.830 6,500 -1.08(-18.27%)
Nov 07, 2019 5.370 5.940 5.370 5.910 2,174 +0.27(+4.79%)
Nov 06, 2019 5.610 5.940 5.460 5.640 2,646 -0.11(-1.88%)
Nov 05, 2019 5.761 5.812 5.700 5.748 586 -0.10(-1.74%)
Nov 04, 2019 5.850 5.880 4.890 5.850 3,250 -0.12(-2.01%)
Nov 01, 2019 6.000 6.000 5.610 5.970 1,233 -0.10(-1.58%)
Oct 31, 2019 5.400 6.150 5.400 6.066 10,027 +0.67(+12.34%)
Oct 30, 2019 5.085 5.400 4.890 5.400 2,797 +0.39(+7.78%)
Oct 29, 2019 4.712 5.100 4.712 5.010 1,192 +0.23(+4.77%)
Oct 28, 2019 4.782 4.782 4.782 4.782 142 +0.00(+0.03%)
Oct 25, 2019 4.486 4.781 4.486 4.781 1,500 +0.51(+11.93%)
Oct 24, 2019 4.050 4.470 4.023 4.271 2,299 +0.11(+2.55%)
Oct 23, 2019 4.162 4.170 4.140 4.165 772 -0.01(-0.22%)
Oct 22, 2019 4.095 4.188 4.080 4.174 599 +0.12(+3.07%)
Oct 21, 2019 3.960 4.170 3.960 4.050 415 -0.27(-6.25%)
Oct 18, 2019 3.990 4.436 3.990 4.320 3,066 +0.54(+14.29%)
Oct 17, 2019 3.780 3.780 3.780 3.780 64 -0.75(-16.55%)
Oct 16, 2019 4.500 4.530 4.500 4.530 2,073 +0.03(+0.66%)
Oct 15, 2019 4.410 4.500 4.200 4.500 2,812 +0.31(+7.40%)
Oct 14, 2019 4.261 4.261 4.190 4.190 874 -0.13(-3.08%)
Oct 11, 2019 4.547 4.560 4.260 4.323 2,333 -0.15(-3.29%)
Oct 10, 2019 4.500 4.500 4.290 4.470 3,926 +0.03(+0.68%)
Oct 09, 2019 4.800 4.800 4.440 4.440 1,130 -0.15(-3.27%)
Oct 08, 2019 4.590 4.590 4.590 45 +0.00(+0.00%)
Oct 07, 2019 4.590 4.590 4.590 4.590 99 -0.15(-3.16%)
Oct 04, 2019 4.793 4.867 4.470 4.740 3,066 -0.51(-9.71%)
Oct 03, 2019 4.890 5.250 4.350 5.250 1,869 +0.18(+3.55%)
Oct 02, 2019 4.945 5.670 4.945 5.070 2,666 -0.02(-0.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.