Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • 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 (%)
Mar 31, 2023 1.620 1.650 1.580 1.650 8,948 +0.09(+5.77%)
Mar 30, 2023 1.610 1.660 1.540 1.560 52,749 -0.01(-0.95%)
Mar 29, 2023 1.595 1.635 1.575 1.575 6,785 +0.00(+0.00%)
Mar 28, 2023 1.605 1.665 1.575 1.575 28,052 -0.03(-1.86%)
Mar 27, 2023 1.665 1.665 1.575 1.605 35,813 -0.02(-1.23%)
Mar 24, 2023 1.605 1.625 1.575 1.625 34,416 +0.03(+1.87%)
Mar 23, 2023 1.685 1.705 1.570 1.595 46,718 -0.09(-5.33%)
Mar 22, 2023 1.744 1.764 1.645 1.685 43,706 -0.07(-3.98%)
Mar 21, 2023 1.725 1.884 1.675 1.754 108,754 -0.01(-0.57%)
Mar 20, 2023 1.834 1.874 1.675 1.764 58,849 -0.16(-8.29%)
Mar 17, 2023 1.844 1.954 1.764 1.924 22,116 +0.08(+4.32%)
Mar 16, 2023 1.794 1.894 1.695 1.844 77,593 -0.02(-1.07%)
Mar 15, 2023 1.935 1.994 1.758 1.864 101,939 -0.00(-0.27%)
Mar 14, 2023 1.874 1.894 1.869 1.869 48,845 +0.07(+4.17%)
Mar 13, 2023 1.794 1.894 1.794 1.794 8,566 -0.04(-2.17%)
Mar 10, 2023 1.854 1.854 1.725 1.834 36,570 +0.03(+1.66%)
Mar 09, 2023 1.844 1.914 1.804 1.804 12,163 -0.06(-3.21%)
Mar 08, 2023 1.864 1.874 1.824 1.864 7,527 +0.06(+3.31%)
Mar 07, 2023 1.854 1.884 1.804 1.804 12,528 -0.12(-6.22%)
Mar 06, 2023 1.984 1.984 1.884 1.924 5,047 +0.03(+1.58%)
Mar 03, 2023 1.904 1.924 1.854 1.894 32,967 +0.05(+2.70%)
Mar 02, 2023 1.864 1.944 1.784 1.844 25,116 -0.08(-4.14%)
Mar 01, 2023 1.975 2.014 1.905 1.924 25,569 -0.07(-3.50%)
Feb 28, 2023 1.864 2.143 1.818 1.994 74,243 +0.13(+6.95%)
Feb 27, 2023 2.063 2.063 1.824 1.864 17,922 -0.07(-3.61%)
Feb 24, 2023 1.964 1.984 1.930 1.934 4,939 -0.02(-1.27%)
Feb 23, 2023 1.944 1.994 1.934 1.959 1,665 +0.03(+1.81%)
Feb 22, 2023 1.984 2.063 1.924 1.924 3,593 -0.02(-1.03%)
Feb 21, 2023 2.073 2.073 1.928 1.944 6,451 -0.03(-1.76%)
Feb 17, 2023 2.044 2.093 1.974 1.979 33,956 -0.01(-0.75%)
Feb 16, 2023 2.073 2.073 1.994 1.994 11,650 +0.01(+0.61%)
Feb 15, 2023 1.974 2.034 1.904 1.982 18,273 +0.14(+7.45%)
Feb 14, 2023 1.794 1.984 1.794 1.844 15,080 +0.05(+2.78%)
Feb 13, 2023 1.844 1.844 1.794 1.794 2,057 -0.04(-2.17%)
Feb 10, 2023 1.974 1.974 1.794 1.834 5,360 -0.01(-0.54%)
Feb 09, 2023 1.854 1.974 1.834 1.844 28,976 +0.06(+3.35%)
Feb 08, 2023 1.824 1.844 1.784 1.784 22,300 +0.00(+0.00%)
Feb 07, 2023 1.744 1.824 1.744 1.784 9,872 +0.04(+2.29%)
Feb 06, 2023 1.834 1.834 1.744 1.744 6,004 -0.01(-0.57%)
Feb 03, 2023 1.774 1.864 1.744 1.754 22,870 -0.02(-1.12%)
Feb 02, 2023 1.954 1.954 1.725 1.774 14,693 -0.04(-2.20%)
Feb 01, 2023 1.894 1.934 1.814 1.814 10,098 +0.01(+0.55%)
Jan 31, 2023 1.820 1.820 1.754 1.804 17,939 -0.01(-0.55%)
Jan 30, 2023 1.844 1.879 1.814 1.814 2,076 -0.01(-0.55%)
Jan 27, 2023 1.824 1.834 1.774 1.824 2,945 +0.02(+1.11%)
Jan 26, 2023 1.774 1.834 1.774 1.804 7,260 +0.04(+2.26%)
Jan 25, 2023 1.784 1.804 1.764 1.764 11,785 -0.03(-1.67%)
Jan 24, 2023 1.794 1.831 1.784 1.794 2,950 -0.03(-1.64%)
Jan 23, 2023 1.794 1.834 1.744 1.824 22,697 +0.07(+3.98%)
Jan 20, 2023 1.794 1.814 1.744 1.754 16,382 -0.03(-1.68%)
Jan 19, 2023 1.884 1.964 1.774 1.784 8,376 -0.01(-0.56%)
Jan 18, 2023 1.954 1.984 1.744 1.794 81,479 -0.20(-10.00%)
Jan 17, 2023 1.964 1.994 1.894 1.994 6,788 +0.03(+1.52%)
Jan 13, 2023 1.964 1.964 1.814 1.964 9,350 +0.11(+5.91%)
Jan 12, 2023 1.954 1.984 1.854 1.854 3,255 +0.00(+0.00%)
Jan 11, 2023 1.944 1.984 1.834 1.854 23,399 -0.10(-5.10%)
Jan 10, 2023 1.994 1.994 1.904 1.954 19,917 +0.04(+2.08%)
Jan 09, 2023 1.984 1.994 1.914 1.914 3,381 -0.08(-3.99%)
Jan 06, 2023 1.992 1.994 1.954 1.993 5,069 -0.00(-0.01%)
Jan 05, 2023 1.954 1.994 1.954 1.994 1,875 +0.02(+1.01%)
Jan 04, 2023 1.944 1.974 1.914 1.974 10,586 -0.02(-1.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.