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 (%)
May 31, 2022 3.080 3.080 2.985 3.000 52,865 -0.04(-1.32%)
May 27, 2022 3.020 3.070 3.010 3.040 20,057 +0.08(+2.70%)
May 26, 2022 2.800 3.000 2.760 2.960 23,312 +0.15(+5.34%)
May 25, 2022 3.000 3.030 2.750 2.810 51,136 -0.19(-6.33%)
May 24, 2022 3.030 3.030 2.950 3.000 66,322 -0.09(-2.83%)
May 23, 2022 3.069 3.100 3.030 3.087 8,644 +0.06(+1.89%)
May 20, 2022 3.140 3.210 3.020 3.030 28,321 -0.04(-1.30%)
May 19, 2022 3.190 3.210 2.950 3.070 65,563 +0.00(+0.00%)
May 18, 2022 3.150 3.190 2.970 3.070 98,910 +0.07(+2.33%)
May 17, 2022 3.000 3.055 2.620 3.000 516,888 +0.01(+0.33%)
May 16, 2022 2.510 3.040 2.490 2.990 98,842 +0.58(+24.07%)
May 13, 2022 2.100 2.500 2.100 2.410 20,839 -0.08(-3.21%)
May 12, 2022 2.460 2.490 2.320 2.490 17,627 +0.24(+10.67%)
May 11, 2022 2.130 2.370 2.100 2.250 50,914 +0.08(+3.69%)
May 10, 2022 2.360 2.360 2.100 2.170 35,302 -0.24(-9.96%)
May 09, 2022 2.520 2.610 2.410 2.410 17,043 -0.21(-8.02%)
May 06, 2022 2.600 2.630 2.560 2.620 5,309 -0.02(-0.76%)
May 05, 2022 2.650 2.650 2.500 2.640 10,628 +0.02(+0.76%)
May 04, 2022 2.960 2.960 2.600 2.620 17,343 -0.30(-10.27%)
May 03, 2022 2.770 3.110 2.670 2.920 66,608 +0.22(+8.15%)
May 02, 2022 2.820 2.820 2.700 2.700 3,901 -0.16(-5.59%)
Apr 29, 2022 2.820 2.890 2.820 2.860 1,834 +0.03(+1.24%)
Apr 28, 2022 2.750 2.850 2.670 2.825 8,394 +0.18(+6.60%)
Apr 27, 2022 2.880 2.883 2.645 2.650 34,888 -0.17(-6.03%)
Apr 26, 2022 3.000 3.070 2.800 2.820 18,758 -0.18(-6.00%)
Apr 25, 2022 3.000 3.050 3.000 3.000 7,290 -0.07(-2.28%)
Apr 22, 2022 3.170 3.640 3.050 3.070 49,254 -0.04(-1.29%)
Apr 21, 2022 3.030 3.200 3.030 3.110 7,790 +0.03(+0.98%)
Apr 20, 2022 3.010 3.145 3.000 3.080 21,004 +0.07(+2.32%)
Apr 19, 2022 3.000 3.056 3.000 3.010 9,395 -0.01(-0.33%)
Apr 18, 2022 3.160 3.160 3.000 3.020 11,844 -0.05(-1.63%)
Apr 14, 2022 3.150 3.218 3.020 3.070 17,188 +0.00(+0.00%)
Apr 13, 2022 3.140 3.250 3.050 3.070 23,827 -0.14(-4.36%)
Apr 12, 2022 3.190 3.210 3.110 3.210 8,220 +0.05(+1.58%)
Apr 11, 2022 3.220 3.300 3.100 3.160 35,551 -0.09(-2.77%)
Apr 08, 2022 3.240 3.309 3.170 3.250 42,558 +0.07(+2.20%)
Apr 07, 2022 3.280 3.290 3.154 3.180 12,463 -0.12(-3.64%)
Apr 06, 2022 3.500 3.504 3.300 3.300 31,213 -0.20(-5.71%)
Apr 05, 2022 3.530 3.550 3.460 3.500 16,310 -0.08(-2.23%)
Apr 04, 2022 3.550 3.580 3.500 3.580 14,726 +0.08(+2.29%)
Apr 01, 2022 3.690 3.710 3.480 3.500 18,322 -0.13(-3.58%)
Mar 31, 2022 3.600 3.630 3.550 3.630 8,799 -0.01(-0.27%)
Mar 30, 2022 3.760 3.760 3.600 3.640 36,395 -0.07(-1.89%)
Mar 29, 2022 3.630 3.790 3.610 3.710 22,922 +0.06(+1.64%)
Mar 28, 2022 3.790 3.790 3.610 3.650 23,660 -0.11(-2.93%)
Mar 25, 2022 3.820 3.840 3.700 3.760 29,052 -0.05(-1.31%)
Mar 24, 2022 3.890 3.940 3.750 3.810 27,480 -0.06(-1.55%)
Mar 23, 2022 3.990 4.000 3.830 3.870 46,488 +0.03(+0.78%)
Mar 22, 2022 4.280 4.280 3.830 3.840 160,253 -0.51(-11.72%)
Mar 21, 2022 4.150 4.360 4.060 4.350 37,015 +0.24(+5.84%)
Mar 18, 2022 3.960 4.129 3.960 4.110 9,360 +0.11(+2.75%)
Mar 17, 2022 3.850 4.020 3.850 4.000 13,969 +0.06(+1.52%)
Mar 16, 2022 3.650 4.118 3.650 3.940 53,279 +0.27(+7.36%)
Mar 15, 2022 3.810 3.810 3.620 3.670 32,013 -0.17(-4.43%)
Mar 14, 2022 3.870 3.900 3.785 3.840 18,132 -0.06(-1.54%)
Mar 11, 2022 3.990 4.000 3.790 3.900 25,934 -0.08(-2.01%)
Mar 10, 2022 3.910 3.980 3.910 3.980 5,801 +0.04(+1.02%)
Mar 09, 2022 3.900 3.940 3.810 3.940 27,447 +0.08(+2.07%)
Mar 08, 2022 3.900 3.900 3.620 3.860 62,631 +0.02(+0.52%)
Mar 07, 2022 4.000 4.030 3.730 3.840 39,517 -0.19(-4.71%)
Mar 04, 2022 4.120 4.120 3.945 4.030 14,498 +0.04(+1.00%)
Mar 03, 2022 4.140 4.280 3.950 3.990 31,572 -0.12(-2.92%)
Mar 02, 2022 4.320 4.390 3.930 4.110 77,899 -0.21(-4.86%)
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.