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:

Creative Realities Inc (NQ: CREX )

3.910 -0.140 (-3.46%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.670 2.720 2.550 2.640 20,238 -0.04(-1.49%)
May 05, 2023 2.610 2.695 2.610 2.680 19,354 +0.08(+3.08%)
May 04, 2023 2.470 2.656 2.470 2.600 22,161 +0.09(+3.59%)
May 03, 2023 2.490 2.580 2.490 2.510 10,382 +0.03(+1.21%)
May 02, 2023 2.450 2.580 2.450 2.480 41,059 +0.00(+0.00%)
May 01, 2023 2.370 2.550 2.350 2.480 102,936 -0.09(-3.50%)
Apr 28, 2023 2.490 2.580 2.455 2.570 32,249 +0.09(+3.63%)
Apr 27, 2023 2.470 2.500 2.430 2.480 22,779 -0.02(-0.80%)
Apr 26, 2023 2.550 2.550 2.460 2.500 11,901 +0.02(+0.81%)
Apr 25, 2023 2.530 2.530 2.410 2.480 24,929 -0.01(-0.40%)
Apr 24, 2023 2.360 2.550 2.360 2.490 102,825 +0.16(+6.87%)
Apr 21, 2023 2.420 2.420 2.290 2.330 11,634 -0.06(-2.51%)
Apr 20, 2023 2.390 2.409 2.310 2.390 6,492 -0.01(-0.42%)
Apr 19, 2023 2.370 2.430 2.326 2.400 14,243 +0.00(+0.00%)
Apr 18, 2023 2.440 2.450 2.370 2.400 23,366 -0.01(-0.41%)
Apr 17, 2023 2.490 2.490 2.202 2.410 74,565 -0.04(-1.62%)
Apr 14, 2023 2.480 2.550 2.400 2.450 75,544 +0.04(+1.65%)
Apr 13, 2023 2.240 2.450 2.230 2.410 120,260 +0.22(+10.05%)
Apr 12, 2023 2.200 2.310 2.110 2.190 19,298 -0.02(-0.90%)
Apr 11, 2023 2.280 2.280 2.163 2.210 18,795 -0.00(-0.23%)
Apr 10, 2023 2.160 2.449 2.150 2.215 82,648 +0.10(+4.98%)
Apr 06, 2023 2.110 2.210 2.010 2.110 35,995 -0.05(-2.31%)
Apr 05, 2023 2.190 2.790 2.100 2.160 559,376 -0.04(-1.82%)
Apr 04, 2023 2.180 2.210 2.160 2.200 12,861 -0.01(-0.68%)
Apr 03, 2023 2.220 2.230 2.150 2.215 6,072 -0.01(-0.23%)
Mar 31, 2023 2.280 2.280 2.170 2.220 35,152 -0.05(-2.06%)
Mar 30, 2023 2.290 2.300 2.180 2.267 35,293 +0.13(+5.92%)
Mar 29, 2023 1.990 2.200 1.990 2.140 38,646 +0.15(+7.54%)
Mar 28, 2023 2.020 2.020 1.950 1.990 32,077 -0.02(-1.02%)
Mar 27, 2023 1.850 2.070 1.820 2.011 52,507 +0.09(+4.72%)
Mar 24, 2023 1.860 2.151 1.714 1.920 116,108 +0.09(+4.90%)
Mar 23, 2023 1.830 1.890 1.815 1.830 6,252 +0.02(+0.84%)
Mar 22, 2023 2.010 2.010 1.815 1.815 12,725 -0.17(-8.33%)
Mar 21, 2023 1.920 2.040 1.920 1.980 10,610 +0.00(+0.06%)
Mar 20, 2023 1.950 2.129 1.950 1.979 7,269 -0.06(-3.00%)
Mar 17, 2023 1.968 2.100 1.968 2.040 6,643 -0.03(-1.45%)
Mar 16, 2023 1.995 2.130 1.860 2.070 20,685 +0.14(+7.46%)
Mar 15, 2023 1.770 2.100 1.860 1.926 37,496 +0.06(+3.40%)
Mar 14, 2023 1.950 1.977 1.830 1.863 13,122 -0.05(-2.66%)
Mar 13, 2023 1.950 2.106 1.815 1.914 20,232 -0.08(-4.20%)
Mar 10, 2023 2.160 2.160 1.980 1.998 9,394 -0.16(-7.50%)
Mar 09, 2023 2.250 2.304 2.103 2.160 11,561 -0.12(-5.14%)
Mar 08, 2023 2.235 2.280 2.178 2.277 8,388 +0.07(+3.27%)
Mar 07, 2023 2.250 2.250 2.160 2.205 5,945 -0.02(-0.68%)
Mar 06, 2023 2.190 2.250 2.175 2.220 6,573 -0.03(-1.33%)
Mar 03, 2023 2.160 2.256 2.160 2.250 47,779 +0.15(+7.14%)
Mar 02, 2023 2.100 2.115 2.040 2.100 9,077 +0.03(+1.45%)
Mar 01, 2023 2.166 2.208 1.961 2.070 48,532 -0.12(-5.61%)
Feb 28, 2023 2.220 2.247 2.190 2.193 10,110 -0.01(-0.53%)
Feb 27, 2023 2.247 2.247 2.160 2.205 4,413 +0.01(+0.67%)
Feb 24, 2023 2.220 2.229 2.161 2.190 12,606 -0.04(-1.76%)
Feb 23, 2023 2.250 2.250 2.205 2.229 11,007 +0.03(+1.42%)
Feb 22, 2023 2.310 2.310 2.190 2.198 15,789 +0.01(+0.37%)
Feb 21, 2023 2.220 2.280 2.160 2.190 24,776 +0.04(+2.10%)
Feb 17, 2023 2.211 2.211 2.145 2.145 11,169 -0.02(-0.69%)
Feb 16, 2023 2.250 2.250 2.130 2.160 15,446 -0.03(-1.37%)
Feb 15, 2023 2.280 2.280 2.175 2.190 10,204 -0.06(-2.63%)
Feb 14, 2023 2.250 2.280 2.209 2.249 2,595 -0.00(-0.04%)
Feb 13, 2023 2.301 2.301 2.208 2.250 13,322 -0.05(-2.00%)
Feb 10, 2023 2.190 2.310 2.190 2.296 8,872 +0.06(+2.71%)
Feb 09, 2023 2.276 2.276 2.217 2.235 15,903 -0.01(-0.45%)
Feb 08, 2023 2.310 2.310 2.221 2.245 21,395 -0.03(-1.23%)
Feb 07, 2023 2.268 2.290 2.190 2.273 137,327 +0.22(+10.48%)
Feb 06, 2023 2.160 2.161 2.052 2.058 47,903 -0.07(-3.39%)
Feb 03, 2023 2.190 2.220 2.097 2.130 64,858 +0.02(+1.14%)
Feb 02, 2023 2.070 2.169 2.004 2.106 60,119 +0.10(+5.09%)
Feb 01, 2023 2.052 2.070 1.950 2.004 20,652 -0.01(-0.30%)
Jan 31, 2023 1.950 2.070 1.813 2.010 94,486 +0.01(+0.75%)
Jan 30, 2023 1.980 2.100 1.890 1.995 73,861 +0.02(+0.77%)
Jan 27, 2023 1.920 2.010 1.890 1.980 60,753 +0.05(+2.63%)
Jan 26, 2023 1.890 1.960 1.860 1.929 64,086 +0.00(+0.11%)
Jan 25, 2023 2.040 2.040 1.832 1.927 28,941 -0.05(-2.68%)
Jan 24, 2023 1.905 2.041 1.830 1.980 22,471 +0.09(+4.68%)
Jan 23, 2023 2.016 2.016 1.890 1.891 9,730 -0.11(-5.43%)
Jan 20, 2023 2.070 2.070 1.891 2.000 11,095 +0.09(+4.56%)
Jan 19, 2023 1.860 1.929 1.860 1.913 4,107 +0.05(+2.81%)
Jan 18, 2023 2.111 2.111 1.785 1.861 30,874 -0.15(-7.43%)
Jan 17, 2023 1.980 2.070 1.980 2.010 28,828 +0.00(+0.00%)
Jan 13, 2023 1.949 2.070 1.919 2.010 30,874 +0.09(+4.62%)
Jan 12, 2023 1.800 1.950 1.800 1.921 25,427 +0.10(+5.68%)
Jan 11, 2023 1.710 1.860 1.716 1.818 19,644 +0.05(+2.69%)
Jan 10, 2023 1.755 1.800 1.755 1.770 12,374 +0.06(+3.53%)
Jan 09, 2023 1.860 1.860 1.692 1.710 9,905 -0.09(-5.02%)
Jan 06, 2023 1.767 1.845 1.742 1.800 4,724 +0.01(+0.69%)
Jan 05, 2023 1.800 1.800 1.743 1.788 4,550 -0.01(-0.67%)
Jan 04, 2023 1.768 1.800 1.713 1.800 16,727 +0.05(+2.56%)
Jan 03, 2023 1.725 1.755 1.686 1.755 22,984 +0.01(+0.86%)
Dec 30, 2022 1.725 1.758 1.725 1.740 15,753 +0.02(+1.05%)
Dec 29, 2022 1.740 1.740 1.722 1.722 16,187 -0.02(-1.03%)
Dec 28, 2022 1.740 1.782 1.740 1.740 15,647 -0.01(-0.39%)
Dec 27, 2022 1.716 1.800 1.716 1.747 7,499 +0.03(+1.73%)
Dec 23, 2022 1.815 1.815 1.716 1.717 10,676 -0.05(-2.97%)
Dec 22, 2022 1.770 1.800 1.710 1.770 17,905 -0.00(-0.02%)
Dec 21, 2022 1.800 1.887 1.770 1.770 29,939 -0.09(-4.84%)
Dec 20, 2022 1.860 1.927 1.860 1.860 7,988 -0.07(-3.50%)
Dec 19, 2022 1.950 1.963 1.860 1.927 15,852 -0.01(-0.70%)
Dec 16, 2022 1.830 1.941 1.830 1.941 13,187 +0.05(+2.70%)
Dec 15, 2022 1.830 1.923 1.830 1.890 6,521 -0.03(-1.58%)
Dec 14, 2022 1.920 1.950 1.857 1.920 9,106 +0.00(+0.02%)
Dec 13, 2022 2.010 2.010 1.872 1.920 7,540 -0.03(-1.46%)
Dec 12, 2022 1.878 2.025 1.861 1.948 40,125 +0.07(+3.59%)
Dec 09, 2022 1.836 1.881 1.783 1.881 5,812 +0.02(+1.13%)
Dec 08, 2022 1.950 1.950 1.766 1.860 9,629 +0.00(+0.00%)
Dec 07, 2022 1.770 1.890 1.770 1.860 14,838 -0.01(-0.69%)
Dec 06, 2022 1.830 1.873 1.766 1.873 15,830 +0.04(+2.34%)
Dec 05, 2022 1.856 1.860 1.770 1.830 14,384 +0.04(+2.16%)
Dec 02, 2022 1.800 1.804 1.725 1.791 20,523 -0.04(-2.11%)
Dec 01, 2022 1.860 1.919 1.680 1.830 25,141 -0.12(-6.15%)
Nov 30, 2022 1.704 1.950 1.704 1.950 51,092 +0.25(+14.70%)
Nov 29, 2022 1.739 1.739 1.680 1.700 4,532 -0.04(-2.28%)
Nov 28, 2022 1.749 1.797 1.710 1.740 9,534 -0.02(-0.94%)
Nov 25, 2022 1.830 1.830 1.740 1.756 10,240 +0.00(+0.10%)
Nov 23, 2022 1.823 1.830 1.713 1.754 13,882 -0.03(-1.57%)
Nov 22, 2022 1.889 1.889 1.782 1.782 8,842 -0.01(-0.39%)
Nov 21, 2022 1.884 1.884 1.789 1.789 3,112 -0.04(-2.23%)
Nov 18, 2022 1.830 1.918 1.782 1.830 30,561 -0.02(-1.29%)
Nov 17, 2022 1.830 1.890 1.800 1.854 28,387 +0.02(+1.31%)
Nov 16, 2022 1.827 1.912 1.784 1.830 25,166 +0.00(+0.00%)
Nov 15, 2022 1.920 1.920 1.803 1.830 14,887 -0.04(-2.35%)
Nov 14, 2022 1.755 1.923 1.749 1.874 44,792 +0.13(+7.58%)
Nov 11, 2022 1.740 1.770 1.671 1.742 28,339 -0.01(-0.74%)
Nov 10, 2022 1.692 1.770 1.692 1.755 16,455 +0.01(+0.86%)
Nov 09, 2022 1.860 1.860 1.680 1.740 29,005 -0.06(-3.33%)
Nov 08, 2022 1.830 1.863 1.770 1.800 7,861 +0.00(+0.00%)
Nov 07, 2022 1.772 1.878 1.772 1.800 3,283 +0.00(+0.10%)
Nov 04, 2022 1.890 1.890 1.741 1.798 14,795 -0.09(-4.87%)
Nov 03, 2022 1.920 1.920 1.860 1.890 10,550 -0.02(-0.96%)
Nov 02, 2022 1.920 1.950 1.860 1.909 12,441 +0.02(+0.98%)
Nov 01, 2022 1.860 1.950 1.860 1.890 4,355 -0.01(-0.47%)
Oct 31, 2022 1.830 1.949 1.830 1.899 10,932 +0.01(+0.48%)
Oct 28, 2022 1.860 1.950 1.830 1.890 29,992 +0.03(+1.61%)
Oct 27, 2022 1.833 1.860 1.770 1.860 14,889 +0.04(+2.18%)
Oct 26, 2022 1.710 1.909 1.710 1.820 53,220 -0.01(-0.52%)
Oct 25, 2022 1.740 1.860 1.740 1.830 12,973 +0.10(+6.09%)
Oct 24, 2022 1.800 1.800 1.725 1.725 12,840 -0.05(-2.61%)
Oct 21, 2022 1.758 1.827 1.755 1.771 8,916 +0.02(+1.15%)
Oct 20, 2022 1.800 1.854 1.725 1.751 20,123 -0.04(-2.31%)
Oct 19, 2022 1.814 1.814 1.785 1.792 6,391 +0.02(+1.24%)
Oct 18, 2022 1.857 1.875 1.770 1.771 18,404 -0.03(-1.63%)
Oct 17, 2022 1.815 1.975 1.740 1.800 20,610 -0.04(-2.25%)
Oct 14, 2022 1.860 1.902 1.815 1.841 17,513 -0.03(-1.38%)
Oct 13, 2022 1.890 1.899 1.815 1.867 10,351 -0.01(-0.34%)
Oct 12, 2022 1.920 1.939 1.845 1.873 13,895 +0.05(+2.73%)
Oct 11, 2022 1.920 1.920 1.815 1.824 24,294 -0.14(-7.03%)
Oct 10, 2022 1.920 2.007 1.875 1.962 15,809 +0.09(+5.04%)
Oct 07, 2022 2.009 2.009 1.805 1.867 34,332 -0.14(-7.03%)
Oct 06, 2022 1.920 2.040 1.920 2.009 50,632 +0.15(+7.98%)
Oct 05, 2022 1.890 1.950 1.800 1.860 51,614 -0.00(-0.19%)
Oct 04, 2022 1.830 1.979 1.800 1.864 57,233 +0.03(+1.85%)
Oct 03, 2022 1.800 1.884 1.800 1.830 13,424 +0.03(+1.67%)
Sep 30, 2022 1.881 1.881 1.800 1.800 6,580 -0.03(-1.67%)
Sep 29, 2022 1.785 1.920 1.740 1.831 12,905 +0.09(+5.21%)
Sep 28, 2022 1.800 1.829 1.740 1.740 7,065 -0.04(-2.52%)
Sep 27, 2022 1.725 1.890 1.725 1.785 23,585 +0.05(+2.94%)
Sep 26, 2022 1.710 1.770 1.710 1.734 11,190 +0.02(+1.39%)
Sep 23, 2022 1.830 1.980 1.710 1.710 37,737 -0.20(-10.70%)
Sep 22, 2022 1.860 2.010 1.800 1.915 34,961 +0.07(+3.97%)
Sep 21, 2022 1.890 2.085 1.801 1.842 40,210 -0.02(-0.97%)
Sep 20, 2022 1.980 2.010 1.860 1.860 41,848 -0.12(-6.06%)
Sep 19, 2022 2.010 2.088 1.980 1.980 30,792 -0.03(-1.49%)
Sep 16, 2022 2.130 2.135 1.980 2.010 41,212 -0.14(-6.37%)
Sep 15, 2022 2.130 2.190 2.130 2.147 14,118 -0.00(-0.14%)
Sep 14, 2022 2.160 2.250 2.136 2.150 18,452 -0.01(-0.50%)
Sep 13, 2022 2.250 2.265 2.130 2.161 19,315 -0.11(-4.70%)
Sep 12, 2022 2.313 2.370 2.250 2.267 40,004 -0.12(-4.91%)
Sep 09, 2022 2.190 2.400 2.160 2.384 73,941 +0.13(+5.75%)
Sep 08, 2022 2.100 2.317 2.089 2.255 69,122 +0.16(+7.70%)
Sep 07, 2022 2.085 2.130 2.019 2.093 10,936 +0.01(+0.40%)
Sep 06, 2022 2.031 2.145 1.980 2.085 42,471 +0.02(+0.72%)
Sep 02, 2022 2.011 2.100 1.989 2.070 24,351 -0.00(-0.14%)
Sep 01, 2022 2.054 2.126 2.010 2.073 44,572 +0.06(+3.13%)
Aug 31, 2022 2.010 2.080 1.965 2.010 12,566 +0.03(+1.48%)
Aug 30, 2022 1.950 2.010 1.921 1.981 27,765 +0.01(+0.64%)
Aug 29, 2022 1.980 1.982 1.890 1.968 33,140 -0.06(-2.81%)
Aug 26, 2022 1.980 2.055 1.952 2.025 15,645 -0.03(-1.57%)
Aug 25, 2022 2.100 2.100 1.986 2.057 42,715 +0.01(+0.48%)
Aug 24, 2022 1.920 2.142 1.914 2.047 115,802 +0.10(+5.28%)
Aug 23, 2022 1.830 1.947 1.815 1.945 33,631 +0.08(+4.09%)
Aug 22, 2022 1.860 1.906 1.800 1.868 27,811 -0.04(-2.12%)
Aug 19, 2022 1.932 1.950 1.830 1.909 58,001 -0.03(-1.74%)
Aug 18, 2022 1.890 2.004 1.800 1.943 53,833 +0.04(+1.92%)
Aug 17, 2022 1.938 1.980 1.890 1.906 31,733 -0.06(-3.20%)
Aug 16, 2022 2.096 2.139 1.860 1.969 186,203 -0.21(-9.62%)
Aug 15, 2022 1.980 2.250 1.951 2.179 176,524 +0.21(+10.80%)
Aug 12, 2022 2.010 2.040 1.950 1.966 41,521 -0.08(-3.90%)
Aug 11, 2022 2.010 2.100 1.853 2.046 37,332 +0.04(+1.81%)
Aug 10, 2022 1.950 2.010 1.935 2.010 16,049 +0.01(+0.75%)
Aug 09, 2022 2.015 2.067 1.950 1.995 25,167 -0.03(-1.54%)
Aug 08, 2022 2.010 2.054 1.890 2.026 15,881 +0.05(+2.64%)
Aug 05, 2022 1.890 2.006 1.890 1.974 44,724 +0.05(+2.84%)
Aug 04, 2022 1.878 1.920 1.800 1.919 20,226 +0.12(+6.63%)
Aug 03, 2022 1.830 1.878 1.742 1.800 43,502 -0.02(-0.91%)
Aug 02, 2022 1.800 1.877 1.800 1.817 21,892 +0.02(+0.87%)
Aug 01, 2022 1.830 1.908 1.800 1.801 16,328 -0.04(-1.91%)
Jul 29, 2022 1.862 1.920 1.834 1.836 9,649 +0.00(+0.15%)
Jul 28, 2022 1.890 1.896 1.800 1.833 10,132 -0.03(-1.44%)
Jul 27, 2022 2.025 2.025 1.800 1.860 18,404 +0.06(+3.33%)
Jul 26, 2022 2.010 2.022 1.800 1.800 19,065 -0.08(-4.03%)
Jul 25, 2022 1.845 1.942 1.753 1.876 30,497 +0.07(+4.03%)
Jul 22, 2022 1.818 1.841 1.770 1.803 27,197 -0.02(-0.89%)
Jul 21, 2022 1.808 1.829 1.802 1.819 16,048 +0.01(+0.63%)
Jul 20, 2022 1.830 1.860 1.789 1.808 19,021 -0.02(-1.07%)
Jul 19, 2022 1.770 1.827 1.755 1.827 40,365 +0.06(+3.24%)
Jul 18, 2022 1.830 1.830 1.731 1.770 15,239 +0.04(+2.54%)
Jul 15, 2022 1.794 1.794 1.710 1.726 17,158 +0.02(+0.97%)
Jul 14, 2022 1.768 1.800 1.650 1.710 29,980 -0.07(-3.80%)
Jul 13, 2022 1.830 1.860 1.755 1.777 21,526 -0.00(-0.25%)
Jul 12, 2022 1.800 1.872 1.764 1.782 10,441 -0.00(-0.18%)
Jul 11, 2022 1.821 1.875 1.771 1.785 35,157 -0.06(-3.25%)
Jul 08, 2022 1.890 1.890 1.765 1.845 24,384 +0.00(+0.00%)
Jul 07, 2022 1.833 1.925 1.833 1.845 15,068 +0.01(+0.64%)
Jul 06, 2022 1.941 1.941 1.800 1.833 11,589 +0.02(+1.18%)
Jul 05, 2022 1.890 1.890 1.800 1.812 46,519 -0.03(-1.80%)
Jul 01, 2022 1.889 1.890 1.802 1.845 16,141 +0.01(+0.59%)
Jun 30, 2022 1.890 2.000 1.813 1.835 14,310 -0.03(-1.37%)
Jun 29, 2022 1.875 1.940 1.784 1.860 45,937 +0.00(+0.00%)
Jun 28, 2022 2.046 2.046 1.860 1.860 49,054 -0.14(-6.77%)
Jun 27, 2022 1.995 2.094 1.995 1.995 31,076 +0.00(+0.00%)
Jun 24, 2022 2.040 2.100 1.995 1.995 39,426 +0.02(+0.76%)
Jun 23, 2022 2.100 2.100 1.974 1.980 21,216 +0.03(+1.51%)
Jun 22, 2022 1.954 2.070 1.932 1.951 22,714 +0.04(+2.28%)
Jun 21, 2022 1.893 2.040 1.893 1.907 31,786 +0.05(+2.53%)
Jun 17, 2022 2.035 2.035 1.860 1.860 43,485 -0.00(-0.14%)
Jun 16, 2022 2.070 2.115 1.860 1.863 101,578 -0.25(-11.82%)
Jun 15, 2022 2.040 2.160 1.985 2.112 33,709 +0.03(+1.29%)
Jun 14, 2022 2.095 2.130 1.953 2.085 27,094 +0.00(+0.12%)
Jun 13, 2022 2.034 2.100 1.989 2.083 31,981 -0.14(-6.15%)
Jun 10, 2022 2.160 2.219 2.064 2.219 19,451 +0.06(+2.75%)
Jun 09, 2022 2.190 2.206 2.109 2.160 17,923 -0.06(-2.68%)
Jun 08, 2022 2.250 2.250 2.160 2.219 64,912 +0.05(+2.48%)
Jun 07, 2022 2.070 2.340 2.059 2.166 34,638 +0.05(+2.56%)
Jun 06, 2022 2.130 2.131 2.040 2.112 40,092 +0.03(+1.21%)
Jun 03, 2022 2.040 2.100 1.957 2.087 41,411 +0.01(+0.56%)
Jun 02, 2022 2.070 2.130 2.010 2.075 56,051 +0.14(+7.06%)
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.