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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.710 5.790 5.500 5.520 87,845 -0.19(-3.33%)
Oct 30, 2024 5.600 5.880 5.600 5.710 65,237 +0.09(+1.60%)
Oct 29, 2024 5.740 5.775 5.610 5.620 59,262 -0.12(-2.09%)
Oct 28, 2024 5.610 6.060 5.610 5.740 138,767 +0.13(+2.32%)
Oct 25, 2024 5.830 5.830 5.500 5.610 174,586 -0.21(-3.61%)
Oct 24, 2024 5.790 5.830 5.600 5.820 54,349 +0.13(+2.28%)
Oct 23, 2024 5.820 5.944 5.590 5.690 103,993 -0.17(-2.90%)
Oct 22, 2024 5.900 6.290 5.650 5.860 163,274 -0.02(-0.34%)
Oct 21, 2024 5.810 6.050 5.780 5.880 200,638 +0.07(+1.20%)
Oct 18, 2024 5.750 6.150 5.670 5.810 302,571 +0.19(+3.38%)
Oct 17, 2024 5.760 5.760 5.500 5.620 55,933 -0.07(-1.23%)
Oct 16, 2024 5.430 5.695 5.380 5.690 80,323 +0.27(+4.98%)
Oct 15, 2024 5.560 5.905 5.370 5.420 209,823 -0.12(-2.17%)
Oct 14, 2024 5.250 5.850 5.250 5.540 442,743 +0.35(+6.74%)
Oct 11, 2024 4.950 5.300 4.950 5.190 98,545 +0.21(+4.22%)
Oct 10, 2024 5.050 5.075 4.800 4.980 63,690 -0.07(-1.39%)
Oct 09, 2024 5.160 5.240 4.915 5.050 118,589 -0.06(-1.17%)
Oct 08, 2024 4.570 5.110 4.527 5.110 296,272 +0.67(+15.09%)
Oct 07, 2024 4.640 4.640 4.282 4.440 141,719 -0.20(-4.31%)
Oct 04, 2024 4.500 4.650 4.435 4.640 49,892 +0.22(+4.98%)
Oct 03, 2024 4.460 4.545 4.410 4.420 17,852 -0.09(-2.00%)
Oct 02, 2024 4.530 4.585 4.440 4.510 30,784 -0.02(-0.44%)
Oct 01, 2024 4.710 4.710 4.350 4.530 70,271 -0.11(-2.37%)
Sep 30, 2024 4.330 4.700 4.330 4.640 92,525 +0.32(+7.41%)
Sep 27, 2024 4.640 4.640 4.300 4.320 135,355 -0.25(-5.47%)
Sep 26, 2024 4.620 4.665 4.440 4.570 75,820 +0.07(+1.56%)
Sep 25, 2024 4.500 4.640 4.440 4.500 67,035 -0.01(-0.22%)
Sep 24, 2024 4.610 4.610 4.410 4.510 87,700 -0.09(-1.96%)
Sep 23, 2024 4.710 4.780 4.470 4.600 70,730 -0.10(-2.13%)
Sep 20, 2024 4.810 4.818 4.665 4.700 72,895 -0.08(-1.67%)
Sep 19, 2024 4.700 4.790 4.600 4.780 60,580 +0.27(+5.99%)
Sep 18, 2024 4.620 4.700 4.510 4.510 61,519 -0.09(-1.96%)
Sep 17, 2024 4.520 4.660 4.520 4.600 33,862 +0.09(+2.00%)
Sep 16, 2024 4.540 4.580 4.420 4.510 64,505 -0.03(-0.66%)
Sep 13, 2024 4.680 4.720 4.480 4.540 67,241 -0.16(-3.40%)
Sep 12, 2024 4.460 4.840 4.460 4.700 87,399 +0.25(+5.62%)
Sep 11, 2024 4.460 4.490 4.290 4.450 69,317 -0.04(-0.89%)
Sep 10, 2024 4.490 4.530 4.440 4.490 47,895 +0.03(+0.67%)
Sep 09, 2024 4.340 4.530 4.340 4.460 70,000 +0.09(+2.06%)
Sep 06, 2024 4.590 4.590 4.280 4.370 120,832 -0.25(-5.41%)
Sep 05, 2024 4.510 4.714 4.510 4.620 65,839 +0.12(+2.67%)
Sep 04, 2024 4.750 4.800 4.460 4.500 150,406 -0.30(-6.25%)
Sep 03, 2024 5.080 5.080 4.660 4.800 227,324 -0.36(-6.98%)
Aug 30, 2024 5.260 5.300 5.050 5.160 166,214 -0.04(-0.77%)
Aug 29, 2024 5.090 5.320 5.020 5.200 228,247 +0.05(+0.97%)
Aug 28, 2024 4.970 5.200 4.880 5.150 235,784 +0.13(+2.59%)
Aug 27, 2024 4.910 5.090 4.910 5.020 197,824 +0.05(+1.01%)
Aug 26, 2024 5.000 5.000 4.770 4.970 196,227 -0.04(-0.80%)
Aug 23, 2024 5.000 5.100 4.750 5.010 184,911 +0.00(+0.10%)
Aug 22, 2024 5.150 5.170 5.005 5.005 233,131 -0.21(-4.12%)
Aug 21, 2024 5.240 5.263 5.061 5.220 140,557 -0.01(-0.19%)
Aug 20, 2024 5.100 5.240 4.930 5.230 174,729 +0.15(+2.95%)
Aug 19, 2024 5.340 5.350 4.933 5.080 292,218 -0.21(-3.97%)
Aug 16, 2024 4.990 5.450 4.890 5.290 314,050 +0.30(+6.01%)
Aug 15, 2024 4.960 5.060 4.800 4.990 215,002 +0.08(+1.73%)
Aug 14, 2024 4.970 5.020 4.760 4.905 182,178 -0.11(-2.29%)
Aug 13, 2024 4.700 5.089 4.650 5.020 375,522 +0.33(+7.04%)
Aug 12, 2024 4.500 4.890 4.340 4.690 301,062 +0.33(+7.57%)
Aug 09, 2024 4.150 4.460 4.105 4.360 199,465 +0.01(+0.23%)
Aug 08, 2024 4.000 4.390 3.850 4.350 143,829 +0.45(+11.54%)
Aug 07, 2024 4.470 4.470 3.750 3.900 238,211 -0.12(-2.99%)
Aug 06, 2024 4.000 4.239 3.970 4.020 150,127 +0.06(+1.52%)
Aug 05, 2024 3.790 4.070 3.620 3.960 148,914 -0.08(-1.98%)
Aug 02, 2024 3.880 4.300 3.630 4.040 196,295 -0.06(-1.46%)
Aug 01, 2024 4.220 4.550 3.920 4.100 187,098 -0.07(-1.68%)
Jul 31, 2024 4.000 4.240 3.940 4.170 97,022 +0.25(+6.38%)
Jul 30, 2024 3.970 4.040 3.810 3.920 62,739 -0.03(-0.76%)
Jul 29, 2024 3.970 4.120 3.930 3.950 77,662 -0.03(-0.75%)
Jul 26, 2024 3.980 4.090 3.740 3.980 97,635 +0.03(+0.76%)
Jul 25, 2024 3.890 3.990 3.650 3.950 99,161 +0.08(+2.07%)
Jul 24, 2024 3.990 4.040 3.830 3.870 66,107 -0.21(-5.15%)
Jul 23, 2024 4.180 4.239 4.000 4.080 68,891 -0.11(-2.63%)
Jul 22, 2024 4.180 4.250 3.910 4.190 133,221 +0.21(+5.28%)
Jul 19, 2024 3.800 4.100 3.770 3.980 120,672 +0.14(+3.65%)
Jul 18, 2024 3.990 4.051 3.800 3.840 88,521 -0.11(-2.78%)
Jul 17, 2024 4.250 4.340 3.860 3.950 146,995 -0.32(-7.49%)
Jul 16, 2024 4.480 4.700 4.030 4.270 348,006 -0.04(-0.93%)
Jul 15, 2024 3.910 4.590 3.800 4.310 374,761 +0.47(+12.24%)
Jul 12, 2024 3.500 4.090 3.500 3.840 241,768 +0.46(+13.61%)
Jul 11, 2024 3.160 3.630 3.160 3.380 153,395 +0.30(+9.74%)
Jul 10, 2024 3.070 3.250 3.060 3.080 80,213 -0.01(-0.32%)
Jul 09, 2024 3.050 3.180 3.050 3.090 23,323 +0.04(+1.31%)
Jul 08, 2024 3.050 3.093 3.010 3.050 44,338 -0.01(-0.33%)
Jul 05, 2024 3.230 3.230 3.050 3.060 59,620 -0.17(-5.26%)
Jul 03, 2024 3.250 3.300 3.200 3.230 24,247 +0.02(+0.62%)
Jul 02, 2024 3.090 3.260 3.090 3.210 35,066 +0.10(+3.22%)
Jul 01, 2024 3.190 3.240 3.090 3.110 114,822 -0.04(-1.11%)
Jun 28, 2024 3.070 3.216 3.040 3.145 53,244 +0.08(+2.44%)
Jun 27, 2024 2.930 3.144 2.930 3.070 27,538 +0.14(+4.78%)
Jun 26, 2024 3.030 3.090 2.920 2.930 150,333 -0.18(-5.79%)
Jun 25, 2024 3.050 3.160 3.040 3.110 23,336 +0.05(+1.63%)
Jun 24, 2024 3.180 3.230 3.060 3.060 55,280 -0.19(-5.85%)
Jun 21, 2024 3.160 3.250 3.050 3.250 85,186 +0.08(+2.52%)
Jun 20, 2024 3.300 3.300 3.111 3.170 44,107 -0.12(-3.65%)
Jun 18, 2024 3.030 3.380 3.010 3.290 79,564 +0.24(+7.87%)
Jun 17, 2024 3.100 3.230 3.040 3.050 229,019 +0.05(+1.67%)
Jun 14, 2024 3.090 3.150 3.000 3.000 89,675 -0.14(-4.46%)
Jun 13, 2024 3.100 3.200 3.100 3.140 35,082 +0.06(+1.95%)
Jun 12, 2024 3.150 3.260 3.020 3.080 120,370 -0.05(-1.60%)
Jun 11, 2024 3.170 3.320 3.100 3.130 123,241 -0.11(-3.40%)
Jun 10, 2024 3.300 3.590 3.130 3.240 262,276 -0.06(-1.82%)
Jun 07, 2024 3.160 3.300 3.100 3.300 135,428 +0.14(+4.43%)
Jun 06, 2024 3.260 3.400 3.130 3.160 84,441 -0.09(-2.77%)
Jun 05, 2024 3.160 3.280 3.050 3.250 211,268 +0.11(+3.50%)
Jun 04, 2024 3.220 3.250 3.010 3.140 146,907 -0.11(-3.38%)
Jun 03, 2024 3.300 3.300 3.170 3.250 100,959 +0.00(+0.00%)
May 31, 2024 3.360 3.380 3.210 3.250 127,972 -0.08(-2.40%)
May 30, 2024 3.390 3.390 3.253 3.330 71,421 -0.03(-0.89%)
May 29, 2024 3.430 3.490 3.320 3.360 93,679 -0.04(-1.18%)
May 28, 2024 3.500 3.560 3.300 3.400 131,064 -0.01(-0.29%)
May 24, 2024 3.520 3.565 3.345 3.410 95,253 -0.10(-2.85%)
May 23, 2024 3.540 3.620 3.370 3.510 181,272 -0.05(-1.40%)
May 22, 2024 3.670 3.710 3.520 3.560 64,933 -0.17(-4.56%)
May 21, 2024 3.750 3.850 3.680 3.730 111,171 -0.07(-1.84%)
May 20, 2024 3.920 3.940 3.800 3.800 120,477 -0.13(-3.31%)
May 17, 2024 3.980 4.180 3.880 3.930 146,167 -0.05(-1.26%)
May 16, 2024 4.050 4.073 3.930 3.980 67,616 -0.07(-1.73%)
May 15, 2024 4.020 4.080 3.910 4.050 65,264 +0.07(+1.76%)
May 14, 2024 3.760 4.047 3.760 3.980 88,623 +0.24(+6.42%)
May 13, 2024 3.770 3.970 3.650 3.740 284,779 -0.12(-3.11%)
May 10, 2024 3.960 4.070 3.800 3.860 148,500 -0.21(-5.16%)
May 09, 2024 3.930 4.140 3.870 4.070 120,493 +0.13(+3.30%)
May 08, 2024 4.590 4.590 3.814 3.940 301,294 -0.71(-15.27%)
May 07, 2024 4.720 4.799 4.456 4.650 172,795 -0.10(-2.11%)
May 06, 2024 4.690 4.800 4.650 4.750 97,362 +0.17(+3.71%)
May 03, 2024 4.550 4.750 4.520 4.580 74,400 +0.09(+2.00%)
May 02, 2024 4.370 4.580 4.320 4.490 52,419 +0.15(+3.46%)
May 01, 2024 4.100 4.381 4.090 4.340 77,715 +0.26(+6.37%)
Apr 30, 2024 4.190 4.368 4.070 4.080 77,574 -0.18(-4.23%)
Apr 29, 2024 4.180 4.360 4.180 4.260 64,199 +0.08(+1.91%)
Apr 26, 2024 4.250 4.390 4.180 4.180 99,115 -0.04(-0.95%)
Apr 25, 2024 4.150 4.290 4.060 4.220 70,540 +0.09(+2.18%)
Apr 24, 2024 4.240 4.310 4.070 4.130 104,783 -0.14(-3.28%)
Apr 23, 2024 4.110 4.340 3.970 4.270 93,012 +0.16(+3.89%)
Apr 22, 2024 4.060 4.184 3.960 4.110 113,712 +0.11(+2.75%)
Apr 19, 2024 4.160 4.310 4.000 4.000 93,267 -0.12(-2.91%)
Apr 18, 2024 4.220 4.390 4.100 4.120 50,972 -0.15(-3.51%)
Apr 17, 2024 4.310 4.340 4.210 4.270 51,919 -0.02(-0.47%)
Apr 16, 2024 4.410 4.500 4.230 4.290 103,480 -0.11(-2.50%)
Apr 15, 2024 4.590 4.700 4.360 4.400 198,342 -0.20(-4.35%)
Apr 12, 2024 4.700 4.700 4.530 4.600 59,709 -0.09(-1.92%)
Apr 11, 2024 4.760 4.760 4.520 4.690 133,981 -0.04(-0.85%)
Apr 10, 2024 4.840 5.000 4.640 4.730 132,956 -0.18(-3.67%)
Apr 09, 2024 5.130 5.290 4.850 4.910 112,174 -0.16(-3.16%)
Apr 08, 2024 5.250 5.289 4.850 5.070 152,036 -0.22(-4.16%)
Apr 05, 2024 5.230 5.400 5.080 5.290 92,702 +0.08(+1.54%)
Apr 04, 2024 5.360 5.360 5.000 5.210 188,303 +0.00(+0.00%)
Apr 03, 2024 4.930 5.280 4.810 5.210 152,511 +0.27(+5.47%)
Apr 02, 2024 4.770 4.980 4.600 4.940 177,130 +0.17(+3.56%)
Apr 01, 2024 4.890 4.980 4.670 4.770 113,693 -0.04(-0.83%)
Mar 28, 2024 4.620 4.920 4.585 4.810 108,784 +0.18(+3.89%)
Mar 27, 2024 4.680 4.680 4.440 4.630 170,715 -0.04(-0.86%)
Mar 26, 2024 4.760 4.850 4.615 4.670 84,867 -0.06(-1.27%)
Mar 25, 2024 4.710 5.000 4.630 4.730 171,413 -0.03(-0.63%)
Mar 22, 2024 4.810 4.940 4.710 4.760 99,938 -0.08(-1.65%)
Mar 21, 2024 4.940 5.070 4.830 4.840 95,479 -0.10(-2.02%)
Mar 20, 2024 4.860 4.970 4.802 4.940 99,280 +0.03(+0.61%)
Mar 19, 2024 4.680 4.980 4.525 4.910 166,511 +0.21(+4.47%)
Mar 18, 2024 4.960 4.970 4.680 4.700 152,015 -0.14(-2.89%)
Mar 15, 2024 4.800 5.020 4.610 4.840 350,938 -0.05(-1.02%)
Mar 14, 2024 5.420 5.420 4.740 4.890 383,603 -0.38(-7.21%)
Mar 13, 2024 5.520 5.580 4.980 5.270 415,678 -0.25(-4.53%)
Mar 12, 2024 5.670 5.880 5.420 5.520 389,006 -0.10(-1.78%)
Mar 11, 2024 5.950 5.950 5.506 5.620 314,644 -0.37(-6.18%)
Mar 08, 2024 6.150 6.250 5.754 5.990 555,557 -0.44(-6.84%)
Mar 07, 2024 6.090 6.600 5.800 6.430 343,436 +0.49(+8.25%)
Mar 06, 2024 6.000 6.880 5.810 5.940 959,374 +0.58(+10.82%)
Mar 05, 2024 5.380 5.500 4.970 5.360 310,159 -0.11(-2.01%)
Mar 04, 2024 5.720 5.730 5.190 5.470 207,515 -0.25(-4.37%)
Mar 01, 2024 5.600 5.840 5.560 5.720 173,554 +0.17(+3.06%)
Feb 29, 2024 5.440 5.720 5.430 5.550 127,888 +0.17(+3.16%)
Feb 28, 2024 5.660 5.660 5.120 5.380 237,387 -0.34(-5.94%)
Feb 27, 2024 5.650 5.963 5.600 5.720 243,023 +0.10(+1.78%)
Feb 26, 2024 5.700 5.788 5.470 5.620 249,362 -0.12(-2.09%)
Feb 23, 2024 6.150 6.150 5.510 5.740 285,993 -0.40(-6.51%)
Feb 22, 2024 6.030 6.386 5.950 6.140 208,601 +0.19(+3.19%)
Feb 21, 2024 5.910 6.266 5.653 5.950 238,399 -0.11(-1.82%)
Feb 20, 2024 7.200 7.238 5.900 6.060 671,699 -1.25(-17.10%)
Feb 16, 2024 7.460 7.590 7.072 7.310 296,811 -0.09(-1.22%)
Feb 15, 2024 6.480 7.493 6.330 7.400 462,013 +1.06(+16.72%)
Feb 14, 2024 6.080 6.430 5.900 6.340 150,065 +0.30(+4.97%)
Feb 13, 2024 6.110 6.299 5.900 6.040 282,175 -0.29(-4.58%)
Feb 12, 2024 6.720 6.720 6.140 6.330 286,068 -0.13(-2.01%)
Feb 09, 2024 6.020 6.460 6.000 6.460 248,606 +0.54(+9.12%)
Feb 08, 2024 5.840 6.343 5.810 5.920 222,209 +0.08(+1.37%)
Feb 07, 2024 6.340 6.470 5.720 5.840 312,939 -0.46(-7.30%)
Feb 06, 2024 5.980 6.750 5.840 6.300 317,992 +0.38(+6.42%)
Feb 05, 2024 5.910 6.060 5.520 5.920 173,414 +0.03(+0.42%)
Feb 02, 2024 5.670 6.090 5.470 5.895 294,631 +0.11(+1.99%)
Feb 01, 2024 5.870 6.150 5.570 5.780 263,932 -0.17(-2.86%)
Jan 31, 2024 5.920 6.120 5.800 5.950 277,783 -0.31(-4.95%)
Jan 30, 2024 6.570 6.570 6.040 6.260 238,745 -0.31(-4.72%)
Jan 29, 2024 6.170 7.080 5.880 6.570 453,928 +0.47(+7.70%)
Jan 26, 2024 6.290 6.442 5.310 6.100 617,791 -0.25(-3.94%)
Jan 25, 2024 6.490 6.980 6.112 6.350 368,069 +0.03(+0.47%)
Jan 24, 2024 6.350 7.180 6.060 6.320 653,813 +0.12(+1.94%)
Jan 23, 2024 5.950 6.560 5.850 6.200 600,054 +0.40(+6.90%)
Jan 22, 2024 5.580 5.875 5.382 5.800 298,171 +0.30(+5.45%)
Jan 19, 2024 5.560 5.760 5.310 5.500 230,256 +0.04(+0.73%)
Jan 18, 2024 5.150 5.460 5.060 5.460 170,888 +0.35(+6.85%)
Jan 17, 2024 4.810 5.221 4.810 5.110 110,221 +0.24(+4.93%)
Jan 16, 2024 5.200 5.200 4.805 4.870 180,218 -0.33(-6.35%)
Jan 12, 2024 4.790 5.350 4.706 5.200 238,008 +0.37(+7.66%)
Jan 11, 2024 4.780 4.973 4.720 4.830 57,896 -0.01(-0.21%)
Jan 10, 2024 4.920 5.089 4.690 4.840 116,301 -0.09(-1.83%)
Jan 09, 2024 4.600 4.930 4.420 4.930 108,876 +0.39(+8.59%)
Jan 08, 2024 4.690 4.690 4.270 4.540 208,591 -0.17(-3.61%)
Jan 05, 2024 4.350 4.780 4.340 4.710 170,826 +0.47(+11.22%)
Jan 04, 2024 4.850 4.920 4.180 4.235 290,425 -0.52(-11.03%)
Jan 03, 2024 4.290 4.810 4.290 4.760 134,497 +0.37(+8.43%)
Jan 02, 2024 4.940 4.940 4.280 4.390 329,067 -0.46(-9.48%)
Dec 29, 2023 4.920 5.660 4.790 4.850 586,520 +0.01(+0.21%)
Dec 28, 2023 4.750 4.850 4.520 4.840 120,447 +0.13(+2.76%)
Dec 27, 2023 4.710 4.860 4.509 4.710 226,441 +0.04(+0.86%)
Dec 26, 2023 4.290 4.779 4.040 4.670 235,972 +0.29(+6.62%)
Dec 22, 2023 4.040 4.380 3.890 4.380 154,596 +0.32(+7.88%)
Dec 21, 2023 4.030 4.200 3.922 4.060 111,627 +0.03(+0.74%)
Dec 20, 2023 4.140 4.385 3.818 4.030 322,646 -0.13(-3.12%)
Dec 19, 2023 4.000 4.420 3.900 4.160 331,058 +0.26(+6.67%)
Dec 18, 2023 3.530 4.440 3.520 3.900 627,913 +0.53(+15.73%)
Dec 15, 2023 3.410 3.640 3.360 3.370 149,869 +0.02(+0.60%)
Dec 14, 2023 3.720 3.826 3.290 3.350 131,632 -0.34(-9.21%)
Dec 13, 2023 3.310 3.720 3.182 3.690 179,042 +0.53(+16.77%)
Dec 12, 2023 3.170 3.280 3.000 3.160 80,739 -0.04(-1.25%)
Dec 11, 2023 3.280 3.337 3.080 3.200 110,268 +0.02(+0.63%)
Dec 08, 2023 3.150 3.270 3.030 3.180 74,046 +0.08(+2.58%)
Dec 07, 2023 3.290 3.340 3.000 3.100 68,271 -0.10(-3.13%)
Dec 06, 2023 3.510 3.520 3.160 3.200 141,082 -0.29(-8.31%)
Dec 05, 2023 3.360 3.620 3.360 3.490 128,047 +0.09(+2.65%)
Dec 04, 2023 3.300 3.490 3.300 3.400 179,000 +0.10(+3.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.