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 (%)
Jun 30, 2023 1.770 1.800 1.720 1.760 16,096 -0.01(-0.56%)
Jun 29, 2023 1.780 1.800 1.750 1.770 17,715 +0.02(+1.14%)
Jun 28, 2023 1.800 1.810 1.730 1.750 19,482 -0.02(-1.13%)
Jun 27, 2023 1.720 1.830 1.720 1.770 18,719 +0.01(+0.57%)
Jun 26, 2023 1.808 1.808 1.750 1.760 6,673 -0.06(-3.30%)
Jun 23, 2023 1.800 1.820 1.720 1.820 28,498 +0.05(+2.82%)
Jun 22, 2023 1.780 1.840 1.750 1.770 10,790 -0.01(-0.56%)
Jun 21, 2023 1.910 1.910 1.760 1.780 17,598 -0.09(-4.81%)
Jun 20, 2023 1.880 2.000 1.750 1.870 74,032 +0.15(+8.72%)
Jun 16, 2023 1.980 1.980 1.720 1.720 45,901 -0.17(-8.99%)
Jun 15, 2023 1.740 1.970 1.740 1.890 168,605 +0.15(+8.62%)
Jun 14, 2023 1.760 1.790 1.720 1.740 35,674 +0.00(+0.00%)
Jun 13, 2023 1.760 1.770 1.720 1.740 19,207 +0.00(+0.00%)
Jun 12, 2023 1.642 1.740 1.642 1.740 11,196 +0.05(+2.96%)
Jun 09, 2023 1.760 1.760 1.690 1.690 19,894 -0.02(-1.17%)
Jun 08, 2023 1.680 1.776 1.630 1.710 54,834 -0.01(-0.58%)
Jun 07, 2023 1.800 1.800 1.710 1.720 14,322 -0.05(-2.82%)
Jun 06, 2023 1.800 1.800 1.720 1.770 23,218 +0.03(+1.72%)
Jun 05, 2023 1.710 1.760 1.693 1.740 28,782 +0.02(+0.96%)
Jun 02, 2023 1.750 1.780 1.710 1.724 25,620 +0.02(+1.38%)
Jun 01, 2023 1.660 1.730 1.610 1.700 17,296 +0.07(+4.29%)
May 31, 2023 1.550 1.660 1.550 1.630 7,104 +0.07(+4.49%)
May 30, 2023 1.750 1.750 1.560 1.560 38,478 -0.15(-8.77%)
May 26, 2023 1.710 1.730 1.670 1.710 38,878 +0.00(+0.00%)
May 25, 2023 1.750 1.800 1.690 1.710 18,980 -0.03(-1.80%)
May 24, 2023 1.740 1.820 1.690 1.741 10,000 +0.00(+0.08%)
May 23, 2023 1.810 1.830 1.730 1.740 38,063 -0.06(-3.34%)
May 22, 2023 1.960 1.970 1.780 1.800 35,834 -0.17(-8.62%)
May 19, 2023 1.670 2.010 1.670 1.970 118,638 +0.31(+18.67%)
May 18, 2023 1.530 1.670 1.530 1.660 54,332 +0.12(+7.79%)
May 17, 2023 1.510 1.590 1.380 1.540 106,793 +0.03(+1.99%)
May 16, 2023 1.310 1.530 1.280 1.510 36,523 +0.18(+13.53%)
May 15, 2023 1.432 1.445 1.240 1.330 60,195 -0.07(-5.00%)
May 12, 2023 1.450 1.600 1.375 1.400 25,592 -0.10(-6.42%)
May 11, 2023 1.450 1.500 1.420 1.496 12,406 +0.09(+6.11%)
May 10, 2023 1.580 1.630 1.410 1.410 72,274 -0.13(-8.44%)
May 09, 2023 1.590 1.590 1.420 1.540 130,710 -0.02(-1.28%)
May 08, 2023 1.657 1.729 1.530 1.560 39,797 -0.09(-5.45%)
May 05, 2023 1.530 1.690 1.478 1.650 39,220 +0.14(+9.27%)
May 04, 2023 1.400 1.530 1.330 1.510 90,210 +0.16(+11.85%)
May 03, 2023 1.320 1.460 1.280 1.350 143,050 +0.00(+0.03%)
May 02, 2023 1.320 1.450 1.320 1.350 130,211 -0.06(-4.28%)
May 01, 2023 1.510 1.520 1.410 1.410 35,583 -0.07(-4.72%)
Apr 28, 2023 1.330 1.485 1.330 1.480 43,099 +0.18(+13.84%)
Apr 27, 2023 1.345 1.345 1.290 1.300 30,172 +0.02(+1.56%)
Apr 26, 2023 1.400 1.400 1.280 1.280 8,840 -0.05(-4.05%)
Apr 25, 2023 1.420 1.420 1.290 1.334 40,941 -0.04(-3.24%)
Apr 24, 2023 1.370 1.410 1.370 1.379 25,936 +0.02(+1.37%)
Apr 21, 2023 1.380 1.460 1.360 1.360 8,649 -0.02(-1.45%)
Apr 20, 2023 1.420 1.445 1.362 1.380 27,774 -0.09(-6.12%)
Apr 19, 2023 1.460 1.470 1.410 1.470 23,493 +0.01(+0.68%)
Apr 18, 2023 1.520 1.535 1.440 1.460 31,411 -0.04(-2.67%)
Apr 17, 2023 1.570 1.570 1.490 1.500 11,483 -0.07(-4.48%)
Apr 14, 2023 1.560 1.580 1.530 1.570 4,371 +0.04(+2.64%)
Apr 13, 2023 1.490 1.534 1.490 1.530 8,984 +0.05(+3.38%)
Apr 12, 2023 1.577 1.577 1.480 1.480 33,693 -0.09(-5.73%)
Apr 11, 2023 1.560 1.660 1.520 1.570 31,533 -0.03(-1.88%)
Apr 10, 2023 1.590 1.660 1.520 1.600 27,633 +0.08(+5.26%)
Apr 06, 2023 1.550 1.570 1.510 1.520 15,346 -0.04(-2.56%)
Apr 05, 2023 1.550 1.630 1.510 1.560 20,045 +0.01(+0.65%)
Apr 04, 2023 1.640 1.640 1.550 1.550 10,219 -0.05(-3.13%)
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.