Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crexendo Inc (NQ: CXDO )

5.520 -0.190 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 30, 2020 6.660 6.857 6.320 6.320 47,700 -0.35(-5.25%)
Oct 29, 2020 6.300 6.700 6.300 6.670 13,203 +0.31(+4.87%)
Oct 28, 2020 6.600 6.630 6.020 6.360 49,465 -0.27(-4.07%)
Oct 27, 2020 6.740 6.740 6.585 6.630 16,632 -0.05(-0.75%)
Oct 26, 2020 6.800 7.120 6.600 6.680 93,247 -0.18(-2.62%)
Oct 23, 2020 6.490 7.070 6.477 6.860 111,700 +0.41(+6.36%)
Oct 22, 2020 6.180 6.515 5.880 6.450 89,631 +0.19(+3.04%)
Oct 21, 2020 6.350 6.520 6.170 6.260 61,725 -0.16(-2.49%)
Oct 20, 2020 5.660 6.420 5.560 6.420 176,036 +0.84(+15.05%)
Oct 19, 2020 5.500 5.765 5.450 5.580 132,379 +0.08(+1.45%)
Oct 16, 2020 5.480 5.550 5.270 5.500 205,800 +0.02(+0.36%)
Oct 15, 2020 5.450 5.560 5.400 5.480 66,256 +0.07(+1.29%)
Oct 14, 2020 5.480 5.520 5.400 5.410 93,931 -0.14(-2.52%)
Oct 13, 2020 5.550 5.620 5.440 5.550 68,958 +0.05(+0.91%)
Oct 12, 2020 5.590 5.590 5.450 5.500 34,841 -0.01(-0.18%)
Oct 09, 2020 5.540 5.579 5.430 5.510 48,300 -0.07(-1.25%)
Oct 08, 2020 5.570 5.610 5.470 5.580 51,154 +0.06(+1.09%)
Oct 07, 2020 5.608 5.638 5.460 5.520 34,755 +0.05(+0.91%)
Oct 06, 2020 5.570 5.713 5.470 5.470 151,390 -0.11(-1.97%)
Oct 05, 2020 5.690 5.690 5.400 5.580 89,137 -0.02(-0.36%)
Oct 02, 2020 5.540 5.650 5.500 5.600 71,800 +0.07(+1.27%)
Oct 01, 2020 5.560 5.620 5.420 5.530 87,563 -0.06(-1.07%)
Sep 30, 2020 5.600 5.670 5.450 5.590 95,469 +0.08(+1.45%)
Sep 29, 2020 5.840 5.850 5.510 5.510 88,195 -0.33(-5.65%)
Sep 28, 2020 5.610 5.997 5.610 5.840 183,542 +0.25(+4.47%)
Sep 25, 2020 5.645 5.800 5.524 5.590 269,000 +0.09(+1.64%)
Sep 24, 2020 5.450 5.520 5.250 5.500 1,876,357 -0.69(-11.15%)
Sep 23, 2020 6.480 6.955 6.180 6.190 68,601 -0.41(-6.21%)
Sep 22, 2020 7.260 7.260 6.200 6.600 56,355 -0.79(-10.69%)
Sep 21, 2020 6.300 7.640 6.300 7.390 56,800 -0.12(-1.60%)
Sep 18, 2020 7.840 8.300 7.220 7.510 67,000 -0.39(-4.94%)
Sep 17, 2020 8.433 8.433 7.810 7.900 35,956 -0.20(-2.47%)
Sep 16, 2020 8.690 8.890 8.100 8.100 31,151 -0.22(-2.64%)
Sep 15, 2020 8.270 8.400 8.250 8.320 15,512 -0.08(-0.95%)
Sep 14, 2020 8.520 8.700 8.150 8.400 42,212 -0.44(-4.98%)
Sep 11, 2020 8.990 8.990 8.760 8.840 8,500 -0.04(-0.45%)
Sep 10, 2020 8.770 9.100 8.750 8.880 24,818 -0.22(-2.42%)
Sep 09, 2020 8.930 9.100 8.775 9.100 34,561 +0.26(+2.94%)
Sep 08, 2020 8.700 9.670 8.630 8.840 27,980 +0.04(+0.51%)
Sep 04, 2020 8.750 8.870 8.200 8.795 15,300 -0.05(-0.62%)
Sep 03, 2020 9.380 9.510 8.520 8.850 31,529 -0.70(-7.33%)
Sep 02, 2020 9.470 9.550 9.330 9.550 10,027 -0.14(-1.44%)
Sep 01, 2020 9.580 9.690 9.500 9.690 25,589 +0.24(+2.54%)
Aug 31, 2020 9.470 9.580 9.250 9.450 15,833 -0.30(-3.08%)
Aug 28, 2020 9.740 9.750 9.350 9.750 63,800 +0.35(+3.72%)
Aug 27, 2020 9.630 9.650 9.400 9.400 27,960 -0.10(-1.05%)
Aug 26, 2020 9.570 9.590 9.411 9.500 16,589 -0.40(-4.04%)
Aug 25, 2020 9.218 9.900 9.218 9.900 21,988 +0.38(+3.99%)
Aug 24, 2020 9.630 9.660 9.457 9.520 40,689 -0.16(-1.65%)
Aug 21, 2020 9.370 9.900 9.060 9.680 42,500 +0.03(+0.31%)
Aug 20, 2020 9.300 9.700 9.300 9.650 13,589 +0.35(+3.76%)
Aug 19, 2020 8.840 9.480 8.725 9.300 34,304 +0.56(+6.41%)
Aug 18, 2020 8.460 8.890 7.959 8.740 18,417 +0.25(+2.99%)
Aug 17, 2020 8.540 9.075 7.870 8.486 67,991 -0.59(-6.54%)
Aug 14, 2020 9.680 9.680 8.600 9.080 35,100 -0.64(-6.58%)
Aug 13, 2020 9.450 9.720 9.300 9.720 17,109 -0.01(-0.10%)
Aug 12, 2020 10.61 10.88 8.680 9.730 50,871 -0.72(-6.93%)
Aug 11, 2020 10.26 10.88 9.501 10.46 91,012 +1.15(+12.42%)
Aug 10, 2020 11.75 12.78 9.260 9.300 161,446 -1.99(-17.63%)
Aug 07, 2020 11.99 11.99 10.63 11.29 55,600 +0.23(+2.08%)
Aug 06, 2020 9.850 11.20 9.840 11.06 101,487 +1.59(+16.79%)
Aug 05, 2020 9.770 9.850 9.250 9.470 33,641 -0.31(-3.22%)
Aug 04, 2020 9.660 9.930 9.230 9.785 39,491 +0.59(+6.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.