Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Creative Realities Inc (NQ: CREX )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.