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, 2024 3.350 3.500 3.260 3.260 15,118 -0.06(-1.81%)
May 30, 2024 3.550 3.550 3.320 3.320 15,791 -0.16(-4.60%)
May 29, 2024 3.520 3.600 3.340 3.480 36,967 -0.12(-3.33%)
May 28, 2024 3.600 3.750 3.458 3.600 41,347 -0.02(-0.55%)
May 24, 2024 3.580 3.704 3.370 3.620 28,445 +0.11(+3.13%)
May 23, 2024 3.480 3.590 3.330 3.510 14,349 +0.15(+4.46%)
May 22, 2024 3.660 3.730 3.350 3.360 46,761 -0.33(-8.94%)
May 21, 2024 3.560 3.690 3.413 3.690 26,292 +0.13(+3.65%)
May 20, 2024 3.580 3.650 3.510 3.560 27,354 -0.13(-3.52%)
May 17, 2024 3.720 3.810 3.620 3.690 20,458 -0.01(-0.27%)
May 16, 2024 3.700 3.764 3.600 3.700 22,981 +0.00(+0.00%)
May 15, 2024 3.580 3.700 3.330 3.700 27,156 +0.18(+5.11%)
May 14, 2024 3.810 3.810 3.515 3.520 50,106 -0.27(-7.12%)
May 13, 2024 3.930 3.930 3.640 3.790 93,928 -0.13(-3.32%)
May 10, 2024 4.110 4.110 3.770 3.920 109,879 -0.13(-3.21%)
May 09, 2024 3.930 4.240 3.900 4.050 88,340 +0.15(+3.85%)
May 08, 2024 3.720 4.000 3.690 3.900 63,259 +0.18(+4.84%)
May 07, 2024 3.830 3.900 3.680 3.720 35,489 -0.08(-2.11%)
May 06, 2024 3.380 3.860 3.380 3.800 62,515 +0.45(+13.43%)
May 03, 2024 3.160 3.416 3.160 3.350 45,406 +0.21(+6.69%)
May 02, 2024 3.340 3.340 2.800 3.140 132,718 -0.12(-3.68%)
May 01, 2024 3.310 3.360 3.260 3.260 17,999 -0.06(-1.81%)
Apr 30, 2024 3.410 3.490 3.300 3.320 15,557 -0.12(-3.49%)
Apr 29, 2024 3.440 3.740 3.410 3.440 47,744 -0.05(-1.43%)
Apr 26, 2024 3.540 3.600 3.430 3.490 18,891 +0.00(+0.00%)
Apr 25, 2024 3.360 3.615 3.259 3.490 40,374 +0.09(+2.65%)
Apr 24, 2024 3.380 3.650 3.290 3.400 101,099 +0.00(+0.00%)
Apr 23, 2024 3.140 3.410 3.140 3.400 55,972 +0.24(+7.59%)
Apr 22, 2024 3.080 3.240 2.950 3.160 69,038 +0.12(+3.95%)
Apr 19, 2024 3.060 3.166 2.950 3.040 85,127 -0.07(-2.25%)
Apr 18, 2024 3.160 3.190 3.040 3.110 94,923 -0.01(-0.16%)
Apr 17, 2024 3.260 3.510 3.060 3.115 61,406 -0.05(-1.64%)
Apr 16, 2024 3.190 3.251 3.130 3.167 40,614 -0.04(-1.34%)
Apr 15, 2024 3.090 3.260 3.090 3.210 57,547 +0.10(+3.22%)
Apr 12, 2024 3.300 3.550 3.110 3.110 54,510 -0.25(-7.44%)
Apr 11, 2024 3.380 3.426 3.220 3.360 48,697 +0.09(+2.75%)
Apr 10, 2024 3.360 3.580 3.270 3.270 64,726 -0.20(-5.76%)
Apr 09, 2024 3.270 3.500 3.270 3.470 98,786 +0.31(+9.81%)
Apr 08, 2024 3.530 3.530 3.020 3.160 236,601 -0.32(-9.20%)
Apr 05, 2024 3.550 3.550 3.450 3.480 37,081 -0.02(-0.57%)
Apr 04, 2024 3.530 3.665 3.500 3.500 77,553 -0.11(-3.05%)
Apr 03, 2024 3.520 3.750 3.510 3.610 44,983 -0.08(-2.17%)
Apr 02, 2024 3.750 3.750 3.630 3.690 27,296 -0.04(-1.07%)
Apr 01, 2024 3.750 3.790 3.545 3.730 48,016 -0.04(-1.06%)
Mar 28, 2024 3.770 3.819 3.710 3.770 30,127 +0.02(+0.53%)
Mar 27, 2024 3.870 3.925 3.660 3.750 78,021 -0.17(-4.34%)
Mar 26, 2024 3.960 4.040 3.896 3.920 47,106 -0.10(-2.49%)
Mar 25, 2024 3.990 4.040 3.950 4.020 152,713 +0.03(+0.75%)
Mar 22, 2024 4.160 4.160 3.900 3.990 74,950 +0.09(+2.31%)
Mar 21, 2024 4.320 4.320 3.590 3.900 244,514 -0.29(-6.92%)
Mar 20, 2024 4.240 4.320 4.011 4.190 76,468 -0.01(-0.24%)
Mar 19, 2024 4.280 4.350 4.120 4.200 48,138 -0.08(-1.87%)
Mar 18, 2024 4.100 4.350 4.079 4.280 105,231 +0.31(+7.81%)
Mar 15, 2024 3.570 3.995 3.570 3.970 41,196 +0.35(+9.67%)
Mar 14, 2024 3.620 3.649 3.510 3.620 28,076 +0.02(+0.56%)
Mar 13, 2024 3.620 3.770 3.460 3.600 31,604 -0.03(-0.83%)
Mar 12, 2024 3.410 3.630 3.408 3.630 29,711 +0.23(+6.76%)
Mar 11, 2024 3.410 3.530 3.130 3.400 71,611 -0.02(-0.58%)
Mar 08, 2024 3.750 3.750 3.420 3.420 96,964 -0.38(-10.00%)
Mar 07, 2024 3.760 3.800 3.685 3.800 34,657 +0.08(+2.15%)
Mar 06, 2024 3.910 3.919 3.650 3.720 54,115 -0.15(-3.88%)
Mar 05, 2024 3.820 3.962 3.570 3.870 63,871 -0.08(-2.15%)
Mar 04, 2024 4.120 4.188 3.850 3.955 83,139 -0.21(-4.93%)
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.