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

Srax Inc (NQ: SRAX )

0.6000 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 8, 2023 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 (%)
Aug 31, 2017 1.340 1.350 1.310 1.340 46,247 +0.00(+0.00%)
Aug 30, 2017 1.370 1.370 1.170 1.340 24,259 -0.04(-2.90%)
Aug 29, 2017 1.370 1.390 1.350 1.380 13,654 -0.02(-1.43%)
Aug 28, 2017 1.390 1.440 1.361 1.400 27,595 +0.03(+2.19%)
Aug 25, 2017 1.390 1.390 1.370 1.370 11,886 +0.01(+0.74%)
Aug 24, 2017 1.320 1.400 1.320 1.360 25,087 +0.02(+1.49%)
Aug 23, 2017 1.340 1.350 1.340 1.340 24,615 +0.00(+0.00%)
Aug 22, 2017 1.260 1.340 1.110 1.340 160,796 +0.11(+8.94%)
Aug 21, 2017 1.327 1.390 1.227 1.230 64,617 -0.16(-11.51%)
Aug 18, 2017 1.380 1.400 1.320 1.390 36,119 -0.01(-0.71%)
Aug 17, 2017 1.407 1.417 1.324 1.400 29,652 -0.04(-2.78%)
Aug 16, 2017 1.400 1.460 1.400 1.440 19,676 +0.02(+1.41%)
Aug 15, 2017 1.450 1.452 1.120 1.420 153,725 -0.06(-4.05%)
Aug 14, 2017 1.403 1.530 1.400 1.480 51,247 +0.07(+4.96%)
Aug 11, 2017 1.394 1.410 1.394 1.410 4,151 +0.03(+2.17%)
Aug 10, 2017 1.430 1.430 1.350 1.380 9,487 -0.03(-2.13%)
Aug 09, 2017 1.430 1.430 1.410 1.410 635 -0.02(-1.40%)
Aug 08, 2017 1.418 1.430 1.390 1.430 2,604 +0.00(+0.00%)
Aug 07, 2017 1.430 1.500 1.392 1.430 65,175 +0.00(+0.00%)
Aug 04, 2017 1.350 1.488 1.350 1.430 15,062 +0.07(+5.15%)
Aug 03, 2017 1.380 1.380 1.350 1.360 16,846 -0.02(-1.45%)
Aug 02, 2017 1.420 1.420 1.350 1.380 7,195 +0.00(+0.00%)
Aug 01, 2017 1.385 1.421 1.380 1.380 4,815 -0.06(-4.17%)
Jul 31, 2017 1.460 1.530 1.400 1.440 47,172 -0.03(-2.04%)
Jul 28, 2017 1.450 1.490 1.360 1.470 36,345 +0.03(+2.08%)
Jul 27, 2017 1.650 1.350 1.440 223,960 +0.05(+3.60%)
Jul 26, 2017 1.393 1.400 1.360 1.390 32,147 -0.03(-2.11%)
Jul 25, 2017 1.400 1.470 1.400 1.420 57,055 -0.01(-0.70%)
Jul 24, 2017 1.380 1.475 1.350 1.430 58,952 +0.00(+0.00%)
Jul 21, 2017 1.550 1.570 1.380 1.430 106,658 -0.11(-7.14%)
Jul 20, 2017 1.400 1.590 1.310 1.540 178,191 +0.14(+10.00%)
Jul 19, 2017 1.340 1.500 1.280 1.400 268,313 +0.06(+4.48%)
Jul 18, 2017 1.260 1.590 1.250 1.340 369,379 +0.09(+7.20%)
Jul 17, 2017 1.220 1.260 1.180 1.250 108,619 +0.05(+4.17%)
Jul 14, 2017 1.189 1.220 1.170 1.200 13,675 +0.00(+0.00%)
Jul 13, 2017 1.220 1.220 1.180 1.200 63,180 -0.05(-3.88%)
Jul 12, 2017 1.240 1.250 1.200 1.248 32,623 +0.04(+3.18%)
Jul 11, 2017 1.250 1.290 1.190 1.210 30,185 -0.04(-3.20%)
Jul 10, 2017 1.180 1.300 1.170 1.250 54,156 +0.06(+5.04%)
Jul 07, 2017 1.170 1.210 1.170 1.190 9,135 +0.00(+0.00%)
Jul 06, 2017 1.331 1.340 1.150 1.190 66,741 -0.11(-8.46%)
Jul 05, 2017 1.220 1.410 1.150 1.300 149,115 +0.07(+5.68%)
Jul 03, 2017 1.230 1.230 1.220 1.230 2,469 -0.01(-0.80%)
Jun 30, 2017 1.280 1.280 1.150 1.240 14,066 +0.02(+1.64%)
Jun 29, 2017 1.290 1.300 1.144 1.220 57,394 -0.06(-4.69%)
Jun 28, 2017 1.370 1.370 1.274 1.280 114,165 -0.10(-7.25%)
Jun 27, 2017 1.350 1.390 1.330 1.380 80,967 +0.00(+0.00%)
Jun 26, 2017 1.400 1.450 1.370 1.380 6,696 -0.02(-1.21%)
Jun 23, 2017 1.323 1.397 1.320 1.397 51,570 +0.04(+2.71%)
Jun 22, 2017 1.345 1.380 1.345 1.360 26,792 -0.01(-0.57%)
Jun 21, 2017 1.380 1.380 1.325 1.368 22,837 -0.01(-0.88%)
Jun 20, 2017 1.430 1.430 1.300 1.380 60,821 -0.01(-0.72%)
Jun 19, 2017 1.352 1.450 1.352 1.390 56,807 +0.04(+2.96%)
Jun 16, 2017 1.370 1.375 1.340 1.350 26,846 +0.00(+0.00%)
Jun 15, 2017 1.380 1.380 1.300 1.350 48,515 -0.02(-1.46%)
Jun 14, 2017 1.440 1.444 1.310 1.370 59,614 -0.12(-8.05%)
Jun 13, 2017 1.400 1.500 1.300 1.490 146,054 +0.09(+6.43%)
Jun 12, 2017 1.400 1.450 1.300 1.400 92,540 -0.03(-2.17%)
Jun 09, 2017 1.760 1.815 1.400 1.431 257,212 -0.30(-17.54%)
Jun 08, 2017 1.460 1.750 1.410 1.736 442,734 +0.29(+20.41%)
Jun 07, 2017 1.270 1.530 1.250 1.441 316,085 +0.15(+11.74%)
Jun 06, 2017 1.220 1.320 1.220 1.290 313,501 +0.02(+1.57%)
Jun 05, 2017 1.210 1.320 1.210 1.270 24,219 +0.04(+3.25%)
Jun 02, 2017 1.220 1.348 1.210 1.230 21,477 -0.05(-3.91%)
Jun 01, 2017 1.220 1.344 1.190 1.280 29,800 -0.02(-1.54%)
May 31, 2017 1.390 1.390 1.140 1.300 66,194 -0.09(-6.47%)
May 30, 2017 1.450 1.720 1.370 1.390 53,477 -0.10(-6.71%)
May 26, 2017 1.500 1.500 1.370 1.490 50,882 +0.04(+2.76%)
May 25, 2017 1.500 1.510 1.450 1.450 15,608 -0.03(-2.03%)
May 24, 2017 1.510 1.530 1.460 1.480 19,544 -0.07(-4.52%)
May 23, 2017 1.620 1.660 1.550 1.550 11,304 -0.04(-2.52%)
May 22, 2017 1.560 1.620 1.560 1.590 9,233 -0.01(-0.63%)
May 19, 2017 1.550 1.650 1.530 1.600 40,303 +0.03(+1.91%)
May 18, 2017 1.600 1.640 1.535 1.570 18,359 -0.05(-3.09%)
May 17, 2017 1.610 1.780 1.590 1.620 53,819 -0.01(-0.61%)
May 16, 2017 1.545 1.828 1.540 1.630 37,084 -0.13(-7.39%)
May 15, 2017 1.790 1.830 1.670 1.760 40,485 -0.01(-0.56%)
May 12, 2017 1.650 1.810 1.650 1.770 14,462 +0.07(+4.12%)
May 11, 2017 1.700 1.810 1.640 1.700 48,790 -0.08(-4.49%)
May 10, 2017 1.755 1.830 1.730 1.780 8,620 -0.04(-2.20%)
May 09, 2017 1.890 1.890 1.770 1.820 16,955 -0.04(-2.15%)
May 08, 2017 1.820 1.930 1.640 1.860 34,494 +0.14(+8.14%)
May 05, 2017 1.650 1.800 1.620 1.720 23,280 +0.07(+4.24%)
May 04, 2017 1.600 1.840 1.600 1.650 265,544 +0.07(+4.43%)
May 03, 2017 1.670 1.710 1.500 1.580 17,822 -0.09(-5.39%)
May 02, 2017 1.750 1.795 1.660 1.670 25,069 -0.06(-3.47%)
May 01, 2017 1.850 1.880 1.710 1.730 29,921 -0.12(-6.49%)
Apr 28, 2017 1.905 1.970 1.850 1.850 19,754 -0.09(-4.64%)
Apr 27, 2017 1.890 2.000 1.870 1.940 27,421 +0.04(+2.11%)
Apr 26, 2017 1.870 1.947 1.870 1.900 19,681 +0.03(+1.60%)
Apr 25, 2017 1.950 1.950 1.830 1.870 12,164 -0.03(-1.58%)
Apr 24, 2017 1.920 1.938 1.850 1.900 25,680 -0.06(-3.06%)
Apr 21, 2017 2.080 2.100 1.910 1.960 27,705 -0.10(-4.85%)
Apr 20, 2017 1.970 2.200 1.970 2.060 34,834 +0.09(+4.57%)
Apr 19, 2017 1.960 1.990 1.890 1.970 20,619 +0.01(+0.51%)
Apr 18, 2017 1.810 1.990 1.770 1.960 9,058 +0.08(+4.26%)
Apr 17, 2017 1.970 1.970 1.850 1.880 7,885 -0.02(-1.05%)
Apr 13, 2017 1.930 1.950 1.830 1.900 13,296 -0.04(-2.06%)
Apr 12, 2017 2.080 2.150 1.940 1.940 36,806 -0.14(-6.73%)
Apr 11, 2017 2.050 2.150 2.020 2.080 30,831 +0.01(+0.48%)
Apr 10, 2017 2.180 2.330 2.060 2.070 47,070 -0.07(-3.27%)
Apr 07, 2017 2.070 2.360 2.070 2.140 55,224 +0.08(+3.88%)
Apr 06, 2017 2.120 2.170 1.900 2.060 59,924 -0.07(-3.29%)
Apr 05, 2017 2.120 2.170 1.920 2.130 24,341 -0.04(-1.84%)
Apr 04, 2017 2.250 2.250 2.150 2.170 21,315 -0.11(-4.82%)
Apr 03, 2017 2.290 2.370 2.270 2.280 6,194 -0.01(-0.44%)
Mar 31, 2017 2.550 2.550 2.250 2.290 33,068 -0.19(-7.66%)
Mar 30, 2017 2.880 2.880 2.170 2.480 197,897 +0.03(+1.22%)
Mar 29, 2017 2.100 2.586 2.050 2.450 145,641 +0.40(+19.51%)
Mar 28, 2017 1.980 2.195 1.800 2.050 18,169 +0.13(+6.77%)
Mar 27, 2017 1.960 2.070 1.580 1.920 15,193 -0.08(-4.00%)
Mar 24, 2017 1.930 2.010 1.850 2.000 21,847 +0.03(+1.52%)
Mar 23, 2017 1.950 2.020 1.950 1.970 4,880 -0.05(-2.48%)
Mar 22, 2017 1.910 2.030 1.910 2.020 16,726 -0.01(-0.49%)
Mar 21, 2017 2.135 2.135 1.970 2.030 54,084 -0.07(-3.33%)
Mar 20, 2017 2.060 2.170 2.060 2.100 16,493 +0.04(+1.94%)
Mar 17, 2017 2.100 2.150 2.060 2.060 13,274 -0.09(-4.19%)
Mar 16, 2017 2.200 2.200 2.140 2.150 5,050 -0.05(-2.27%)
Mar 15, 2017 2.240 2.250 2.150 2.200 13,088 -0.04(-1.79%)
Mar 14, 2017 2.190 2.240 2.060 2.240 40,735 +0.08(+3.70%)
Mar 13, 2017 2.140 2.229 2.040 2.160 27,846 +0.02(+0.93%)
Mar 10, 2017 2.240 2.250 2.140 2.140 8,843 -0.07(-3.17%)
Mar 09, 2017 2.280 2.280 2.190 2.210 12,653 -0.09(-3.91%)
Mar 08, 2017 2.189 2.300 2.150 2.300 34,332 +0.07(+3.14%)
Mar 07, 2017 2.109 2.260 2.109 2.230 8,720 -0.07(-3.04%)
Mar 06, 2017 2.430 2.430 2.250 2.300 20,152 -0.08(-3.36%)
Mar 03, 2017 2.377 2.440 2.350 2.380 15,344 -0.07(-2.86%)
Mar 02, 2017 2.430 2.470 2.370 2.450 31,566 -0.05(-1.96%)
Mar 01, 2017 2.520 2.520 2.350 2.499 40,119 +0.03(+1.17%)
Feb 28, 2017 2.520 2.600 2.460 2.470 29,882 -0.11(-4.26%)
Feb 27, 2017 2.660 2.660 2.470 2.580 37,464 -0.02(-0.77%)
Feb 24, 2017 2.750 2.750 2.580 2.600 17,126 -0.05(-1.89%)
Feb 23, 2017 2.900 2.900 2.620 2.650 27,601 -0.21(-7.34%)
Feb 22, 2017 2.810 2.960 2.760 2.860 22,692 -0.07(-2.39%)
Feb 21, 2017 2.850 3.000 2.750 2.930 71,206 +0.13(+4.64%)
Feb 17, 2017 2.800 2.800 2.800 0 -0.17(-5.72%)
Feb 16, 2017 3.063 3.100 2.750 2.970 32,339 -0.13(-4.19%)
Feb 15, 2017 3.150 3.150 3.050 3.100 35,550 +0.00(+0.00%)
Feb 14, 2017 3.050 3.190 3.050 3.100 14,057 -0.05(-1.59%)
Feb 13, 2017 3.190 3.200 3.050 3.150 18,581 +0.00(+0.00%)
Feb 10, 2017 3.220 3.220 2.980 3.150 24,823 +0.07(+2.27%)
Feb 09, 2017 2.847 3.150 2.847 3.080 16,148 -0.02(-0.65%)
Feb 08, 2017 2.958 3.200 2.910 3.100 12,431 +0.05(+1.64%)
Feb 07, 2017 3.110 3.116 3.000 3.050 15,332 -0.10(-3.17%)
Feb 06, 2017 3.110 3.210 3.000 3.150 19,421 -0.06(-1.87%)
Feb 03, 2017 2.980 3.280 2.850 3.210 56,107 +0.26(+8.81%)
Feb 02, 2017 3.235 3.235 2.900 2.950 49,433 -0.26(-8.10%)
Feb 01, 2017 3.160 3.490 3.150 3.210 87,659 +0.35(+12.08%)
Jan 31, 2017 3.350 3.350 2.460 2.864 87,533 -0.54(-15.76%)
Jan 30, 2017 3.620 3.749 3.250 3.400 47,019 -0.29(-7.86%)
Jan 27, 2017 3.850 3.850 3.370 3.690 56,017 -0.13(-3.40%)
Jan 26, 2017 3.250 3.949 3.250 3.820 139,038 +0.52(+15.76%)
Jan 25, 2017 3.580 3.580 3.300 3.300 20,751 -0.22(-6.25%)
Jan 24, 2017 3.640 3.700 3.440 3.520 34,572 -0.08(-2.22%)
Jan 23, 2017 3.200 3.831 3.135 3.600 116,908 +0.36(+11.11%)
Jan 20, 2017 3.210 3.491 3.100 3.240 26,830 +0.00(+0.00%)
Jan 19, 2017 3.400 3.430 3.120 3.240 18,571 -0.21(-6.09%)
Jan 18, 2017 3.640 3.700 3.320 3.450 24,018 -0.31(-8.24%)
Jan 17, 2017 3.920 4.072 3.760 3.760 15,272 -0.18(-4.57%)
Jan 13, 2017 3.940 3.940 3.940 0 -0.02(-0.51%)
Jan 12, 2017 4.000 4.000 3.804 3.960 12,241 -0.04(-1.00%)
Jan 11, 2017 4.319 4.319 3.950 4.000 21,578 -0.25(-5.88%)
Jan 10, 2017 4.600 4.699 4.250 4.250 86,363 -0.44(-9.38%)
Jan 09, 2017 5.253 5.253 4.680 4.690 11,642 -0.31(-6.20%)
Jan 06, 2017 5.990 5.990 4.885 5.000 17,803 +0.08(+1.63%)
Jan 05, 2017 5.990 5.990 4.913 4.920 12,173 -0.24(-4.65%)
Jan 04, 2017 6.000 6.000 4.480 5.160 54,189 -0.98(-15.96%)
Dec 30, 2016 6.140 6.140 6.140 120 +0.00(+0.00%)
Dec 29, 2016 6.000 6.140 5.840 6.140 2,873 +0.04(+0.66%)
Dec 28, 2016 5.880 6.100 5.880 6.100 1,673 -0.02(-0.33%)
Dec 27, 2016 6.030 6.140 6.000 6.120 6,779 +0.12(+1.92%)
Dec 22, 2016 6.005 6.005 6.005 0 +0.14(+2.47%)
Dec 21, 2016 5.700 5.900 5.700 5.860 2,090 -0.13(-2.17%)
Dec 20, 2016 5.508 5.990 5.508 5.990 4,364 +0.17(+2.92%)
Dec 19, 2016 5.700 6.000 5.700 5.820 12,502 +0.07(+1.22%)
Dec 16, 2016 6.630 6.630 5.820 5.750 36,648 -0.89(-13.40%)
Dec 15, 2016 6.350 6.640 6.350 6.640 11,522 +0.14(+2.15%)
Dec 14, 2016 6.700 6.700 6.492 6.500 13,160 -0.30(-4.41%)
Dec 13, 2016 6.750 6.800 6.239 6.800 19,152 +0.05(+0.74%)
Dec 12, 2016 6.750 6.850 6.670 6.750 20,232 +0.08(+1.20%)
Dec 09, 2016 6.750 6.750 5.890 6.670 4,184 -0.08(-1.19%)
Dec 08, 2016 6.140 6.750 6.140 6.750 1,469 +0.00(+0.00%)
Dec 07, 2016 6.690 6.750 6.690 6.750 6,862 +0.06(+0.90%)
Dec 06, 2016 6.251 6.690 6.130 6.690 4,391 +0.19(+2.92%)
Dec 05, 2016 6.230 6.500 6.049 6.500 12,940 +0.37(+6.04%)
Dec 02, 2016 6.250 6.250 6.030 6.130 4,866 -0.12(-1.92%)
Dec 01, 2016 6.093 6.250 5.941 6.250 2,994 -0.05(-0.79%)
Nov 30, 2016 6.350 6.350 5.960 6.300 4,702 -0.05(-0.78%)
Nov 29, 2016 6.300 6.350 6.290 6.350 3,205 +0.04(+0.63%)
Nov 28, 2016 6.060 6.310 6.060 6.310 3,831 +0.06(+0.96%)
Nov 25, 2016 6.100 6.250 6.100 6.250 880 +0.15(+2.46%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 22, 2016 6.060 6.100 5.840 6.100 5,127 +0.01(+0.16%)
Nov 21, 2016 6.000 6.250 6.000 6.090 2,570 -0.16(-2.56%)
Nov 18, 2016 6.160 6.250 6.160 6.250 4,678 +0.22(+3.73%)
Nov 17, 2016 6.020 6.020 6.025 1,300 +0.00(+0.08%)
Nov 15, 2016 6.020 6.020 6.020 30 -0.70(-10.37%)
Nov 14, 2016 6.750 6.843 6.510 6.717 10,745 -0.08(-1.23%)
Nov 11, 2016 6.708 6.853 6.708 6.800 2,377 +0.30(+4.61%)
Nov 10, 2016 6.503 6.503 6.503 6.500 1,767 -0.18(-2.69%)
Nov 09, 2016 7.000 7.000 6.480 6.680 3,872 -0.02(-0.30%)
Nov 08, 2016 6.800 6.800 6.700 6.700 4,562 -0.23(-3.32%)
Nov 07, 2016 6.790 6.990 6.767 6.930 6,864 +0.14(+2.06%)
Nov 04, 2016 6.861 6.861 6.750 6.790 840 +0.01(+0.15%)
Nov 03, 2016 6.750 6.900 6.750 6.780 2,113 +0.15(+2.26%)
Nov 02, 2016 6.497 6.750 6.250 6.630 3,150 +0.63(+10.50%)
Nov 01, 2016 6.110 6.189 5.888 6.000 4,100 -0.32(-5.06%)
Oct 31, 2016 6.595 6.595 6.275 6.320 5,200 -0.57(-8.29%)
Oct 28, 2016 6.250 7.000 6.100 6.891 22,922 +0.71(+11.51%)
Oct 27, 2016 6.050 6.180 6.050 6.180 1,900 +0.06(+1.01%)
Oct 26, 2016 6.109 6.118 6.109 6.118 2,460 -0.08(-1.32%)
Oct 25, 2016 6.200 6.200 6.150 6.200 830 -0.22(-3.42%)
Oct 24, 2016 6.550 6.550 6.050 6.420 23,169 -0.08(-1.15%)
Oct 21, 2016 6.749 6.749 6.400 6.495 9,920 -0.35(-5.18%)
Oct 20, 2016 7.050 7.050 6.650 6.850 15,025 -0.20(-2.84%)
Oct 19, 2016 6.510 8.950 6.510 7.050 157,866 +0.95(+15.57%)
Oct 18, 2016 6.500 6.600 6.000 6.100 6,986 -0.63(-9.42%)
Oct 17, 2016 6.800 7.434 6.510 6.734 12,220 +0.48(+7.75%)
Oct 14, 2016 6.250 6.250 6.250 6.250 1,000 -0.25(-3.84%)
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.