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 (%)
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%)
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.