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 (%)
May 31, 2019 6.334 6.334 6.210 6.300 1,566 -0.15(-2.33%)
May 30, 2019 6.450 6.570 5.770 6.450 5,549 -0.12(-1.83%)
May 29, 2019 5.700 6.593 5.700 6.570 16,205 +0.15(+2.34%)
May 28, 2019 6.765 6.765 5.580 6.420 53,247 -0.42(-6.12%)
May 24, 2019 6.630 6.960 6.332 6.839 6,600 +0.42(+6.52%)
May 23, 2019 7.306 7.464 6.233 6.420 10,481 -0.84(-11.57%)
May 22, 2019 7.320 7.590 7.260 7.260 2,497 -0.12(-1.63%)
May 21, 2019 7.350 7.590 7.200 7.380 4,541 -0.03(-0.40%)
May 20, 2019 7.500 7.560 7.320 7.410 4,149 +0.03(+0.41%)
May 17, 2019 8.100 8.160 7.320 7.380 14,833 -0.78(-9.56%)
May 16, 2019 8.010 8.190 7.830 8.160 21,031 -0.15(-1.81%)
May 15, 2019 9.060 9.060 8.130 8.310 15,437 -0.45(-5.14%)
May 14, 2019 8.310 9.510 7.830 8.760 67,410 +0.51(+6.18%)
May 13, 2019 7.950 8.430 7.230 8.250 40,572 -0.33(-3.85%)
May 10, 2019 8.580 10.95 7.650 8.580 907,766 +1.26(+17.21%)
May 09, 2019 7.500 7.500 6.360 7.320 8,984 +0.18(+2.52%)
May 08, 2019 7.500 7.500 7.016 7.140 4,690 -0.33(-4.42%)
May 07, 2019 7.440 7.470 6.990 7.470 2,088 +0.57(+8.26%)
May 06, 2019 7.500 7.500 6.796 6.900 6,442 -0.32(-4.46%)
May 03, 2019 6.978 8.040 6.810 7.222 20,666 +0.44(+6.52%)
May 02, 2019 6.900 7.050 6.780 6.780 3,342 +0.06(+0.82%)
May 01, 2019 6.663 6.725 6.630 6.725 2,780 +0.09(+1.43%)
Apr 30, 2019 6.869 6.869 6.595 6.630 3,055 +0.49(+7.95%)
Apr 29, 2019 6.150 6.866 6.142 6.142 4,129 -0.06(-0.94%)
Apr 26, 2019 6.240 6.298 5.850 6.200 10,833 -0.04(-0.59%)
Apr 25, 2019 6.024 6.236 6.024 6.236 1,515 +0.06(+0.91%)
Apr 24, 2019 6.315 6.377 6.180 6.180 1,382 +0.12(+1.98%)
Apr 23, 2019 6.238 6.238 6.032 6.060 1,628 -0.24(-3.81%)
Apr 22, 2019 6.000 6.300 5.430 6.300 4,737 +0.18(+2.94%)
Apr 18, 2019 6.180 6.240 6.031 6.120 1,733 -0.06(-0.97%)
Apr 17, 2019 6.330 6.439 5.355 6.180 11,373 -0.18(-2.83%)
Apr 16, 2019 6.243 6.568 6.243 6.360 1,012 -0.00(-0.03%)
Apr 15, 2019 6.630 6.630 6.360 6.362 6,111 -0.48(-6.99%)
Apr 12, 2019 6.870 7.500 6.664 6.840 26,366 +0.18(+2.70%)
Apr 11, 2019 6.150 7.140 6.120 6.660 30,901 +0.45(+7.25%)
Apr 10, 2019 6.365 6.688 6.145 6.210 4,051 -0.24(-3.72%)
Apr 09, 2019 6.810 6.810 6.450 6.450 4,279 -0.38(-5.49%)
Apr 08, 2019 6.540 6.870 6.540 6.825 9,626 +0.46(+7.31%)
Apr 05, 2019 6.330 6.450 6.120 6.360 7,366 -0.09(-1.40%)
Apr 04, 2019 6.450 6.510 6.360 6.450 18,863 -0.24(-3.59%)
Apr 03, 2019 6.690 6.720 6.390 6.690 18,547 -0.18(-2.62%)
Apr 02, 2019 6.870 7.009 6.450 6.870 13,510 -0.24(-3.38%)
Apr 01, 2019 7.890 8.040 6.330 7.110 68,638 -1.02(-12.55%)
Mar 29, 2019 8.700 9.000 7.110 8.130 77,766 -0.27(-3.21%)
Mar 28, 2019 7.830 9.240 7.830 8.400 127,477 +0.57(+7.28%)
Mar 27, 2019 7.350 11.13 7.260 7.830 341,355 +0.73(+10.33%)
Mar 26, 2019 7.097 7.097 7.097 7.097 65 -0.10(-1.43%)
Mar 25, 2019 7.200 7.200 7.200 16 +0.00(+0.00%)
Mar 22, 2019 7.350 7.653 7.200 7.200 1,066 -0.30(-4.00%)
Mar 21, 2019 6.810 8.250 6.810 7.500 14,094 +0.73(+10.79%)
Mar 20, 2019 6.990 6.990 6.750 6.770 1,821 +0.02(+0.29%)
Mar 19, 2019 6.900 7.036 6.750 6.750 925 -0.24(-3.43%)
Mar 18, 2019 7.110 7.110 6.990 6.990 846 +0.24(+3.56%)
Mar 15, 2019 6.960 7.205 6.750 6.750 1,500 -0.21(-3.02%)
Mar 14, 2019 7.500 7.500 6.960 6.960 3,090 -0.18(-2.52%)
Mar 13, 2019 7.650 7.770 7.140 7.140 3,622 -0.54(-7.03%)
Mar 12, 2019 7.391 7.710 7.171 7.680 1,227 -0.12(-1.54%)
Mar 11, 2019 7.230 7.860 7.170 7.800 1,073 +0.72(+10.17%)
Mar 08, 2019 7.170 7.620 7.080 7.080 1,966 -0.03(-0.42%)
Mar 07, 2019 7.440 7.620 7.110 7.110 701 +0.06(+0.85%)
Mar 06, 2019 7.860 7.860 7.050 7.050 5,213 -0.75(-9.62%)
Mar 05, 2019 7.790 7.890 7.398 7.800 1,033 +0.36(+4.84%)
Mar 04, 2019 7.800 8.250 7.440 7.440 1,040 -0.36(-4.62%)
Mar 01, 2019 7.290 7.800 7.290 7.800 1,300 +0.54(+7.44%)
Feb 28, 2019 7.182 7.284 7.182 7.260 1,129 +0.12(+1.68%)
Feb 27, 2019 7.500 7.566 7.140 7.140 3,729 +0.00(+0.00%)
Feb 26, 2019 7.950 7.950 6.965 7.140 3,374 -0.93(-11.52%)
Feb 25, 2019 8.387 8.387 8.070 8.070 852 +0.02(+0.19%)
Feb 22, 2019 7.500 8.490 7.500 8.055 166 +0.46(+6.13%)
Feb 21, 2019 7.912 8.064 6.960 7.590 3,044 -0.51(-6.30%)
Feb 20, 2019 7.840 8.239 7.659 8.100 3,155 +0.15(+1.83%)
Feb 19, 2019 7.955 7.955 7.955 7.955 390 +0.03(+0.44%)
Feb 15, 2019 8.580 8.610 7.620 7.920 7,366 -0.36(-4.35%)
Feb 14, 2019 8.910 8.910 8.280 8.280 8,008 -0.30(-3.50%)
Feb 13, 2019 8.580 10.50 8.550 8.580 66,529 +0.03(+0.35%)
Feb 12, 2019 9.210 9.600 8.550 8.550 13,133 -0.18(-2.06%)
Feb 11, 2019 7.530 9.000 7.260 8.730 27,680 +1.80(+25.97%)
Feb 08, 2019 7.170 7.620 6.870 6.930 3,600 +0.15(+2.21%)
Feb 07, 2019 6.996 7.232 6.780 6.780 388 +0.00(+0.00%)
Feb 06, 2019 6.960 6.960 6.750 6.780 358 -0.18(-2.59%)
Feb 05, 2019 6.960 6.960 6.960 6.960 113 -0.15(-2.11%)
Feb 04, 2019 7.110 7.110 7.110 36 +0.00(+0.00%)
Feb 01, 2019 7.020 7.110 6.960 7.110 3,333 -0.24(-3.27%)
Jan 31, 2019 7.260 7.350 7.080 7.350 2,511 -0.08(-1.01%)
Jan 30, 2019 7.740 7.744 7.080 7.425 4,343 +0.13(+1.85%)
Jan 29, 2019 7.800 7.800 7.290 7.290 227 +0.06(+0.83%)
Jan 28, 2019 7.230 7.230 7.230 7.230 214 +0.00(+0.00%)
Jan 25, 2019 7.620 7.620 7.230 7.230 300 +0.00(+0.00%)
Jan 24, 2019 7.440 7.772 7.140 7.230 4,466 -0.21(-2.80%)
Jan 23, 2019 7.170 7.455 7.140 7.438 2,478 -0.57(-7.14%)
Jan 22, 2019 7.530 8.038 7.211 8.010 3,470 +0.63(+8.54%)
Jan 18, 2019 7.380 7.740 7.350 7.380 2,400 +0.00(+0.00%)
Jan 17, 2019 7.320 9.600 7.260 7.380 21,052 -0.65(-8.09%)
Jan 16, 2019 7.710 8.160 7.628 8.030 4,228 +0.47(+6.21%)
Jan 15, 2019 7.530 7.560 6.966 7.560 1,396 +0.09(+1.20%)
Jan 14, 2019 6.930 7.500 6.930 7.470 784 +0.48(+6.87%)
Jan 11, 2019 6.990 7.470 6.930 6.990 1,933 -0.96(-12.08%)
Jan 10, 2019 6.900 7.950 6.900 7.950 3,860 +0.00(+0.00%)
Jan 09, 2019 6.390 7.950 6.300 7.950 12,875 +0.87(+12.29%)
Jan 08, 2019 7.020 7.080 6.750 7.080 1,152 +0.23(+3.40%)
Jan 07, 2019 6.189 6.847 6.189 6.847 135 +0.40(+6.16%)
Jan 04, 2019 7.200 7.260 6.450 6.450 933 -0.39(-5.71%)
Jan 03, 2019 7.440 7.440 6.840 6.840 849 -0.42(-5.78%)
Jan 02, 2019 7.230 7.260 7.170 7.260 798 +0.42(+6.14%)
Dec 31, 2018 6.300 7.050 6.270 6.840 6,400 +0.42(+6.54%)
Dec 28, 2018 6.420 6.630 6.120 6.420 10,433 -0.06(-0.93%)
Dec 27, 2018 6.690 6.900 6.150 6.480 2,813 -0.24(-3.57%)
Dec 26, 2018 6.617 6.840 6.120 6.720 3,321 +0.06(+0.90%)
Dec 24, 2018 6.660 7.140 6.300 6.660 10,200 +0.66(+11.00%)
Dec 21, 2018 7.800 7.830 6.000 6.000 5,500 -2.14(-26.34%)
Dec 20, 2018 8.777 9.000 7.500 8.145 8,076 -1.16(-12.42%)
Dec 19, 2018 9.300 9.300 9.171 9.300 645 +0.00(+0.00%)
Dec 18, 2018 9.150 9.330 9.000 9.300 12,318 +0.12(+1.31%)
Dec 17, 2018 9.180 9.180 8.910 9.180 4,536 +0.02(+0.16%)
Dec 14, 2018 8.610 9.165 8.550 9.165 900 -0.14(-1.45%)
Dec 13, 2018 9.210 9.330 9.120 9.300 5,000 -0.09(-0.96%)
Dec 12, 2018 9.480 9.600 9.180 9.390 8,443 -0.15(-1.57%)
Dec 11, 2018 9.330 9.600 8.850 9.540 4,630 +0.21(+2.25%)
Dec 10, 2018 9.300 9.690 9.300 9.330 2,043 -0.27(-2.81%)
Dec 07, 2018 9.300 9.600 9.000 9.600 3,633 +0.60(+6.67%)
Dec 06, 2018 9.120 9.660 8.130 9.000 7,162 -0.57(-5.96%)
Dec 04, 2018 9.660 10.02 9.540 9.570 3,666 -0.03(-0.28%)
Dec 03, 2018 9.930 9.930 9.452 9.597 3,427 -0.24(-2.47%)
Nov 30, 2018 9.480 9.840 9.450 9.840 2,500 +0.24(+2.50%)
Nov 29, 2018 9.420 9.720 9.090 9.600 9,527 +0.09(+0.95%)
Nov 28, 2018 9.150 9.840 9.150 9.510 14,287 +0.15(+1.60%)
Nov 27, 2018 9.420 9.720 9.300 9.360 7,674 -0.03(-0.32%)
Nov 26, 2018 10.17 10.17 9.150 9.390 10,362 -0.66(-6.57%)
Nov 23, 2018 10.17 10.17 9.810 10.05 266 +0.15(+1.52%)
Nov 21, 2018 9.900 9.900 9.900 0 +0.54(+5.77%)
Nov 20, 2018 8.880 10.29 8.880 9.360 37,485 +0.39(+4.35%)
Nov 19, 2018 9.390 9.390 8.580 8.970 15,153 -0.18(-1.97%)
Nov 16, 2018 7.560 9.270 7.560 9.150 23,933 +0.78(+9.32%)
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.