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 (%)
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.