Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crexendo Inc (NQ: CXDO )

4.180 -0.040 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 2.496 2.506 2.357 2.387 18,770 -0.08(-3.23%)
Sep 29, 2022 2.526 2.526 2.359 2.466 6,513 -0.02(-0.80%)
Sep 28, 2022 2.346 2.557 2.346 2.486 11,889 +0.14(+5.93%)
Sep 27, 2022 2.436 2.436 2.287 2.347 17,178 +0.04(+1.72%)
Sep 26, 2022 2.337 2.503 2.218 2.307 7,486 -0.03(-1.28%)
Sep 23, 2022 2.506 2.646 2.337 2.337 10,904 -0.17(-6.75%)
Sep 22, 2022 2.585 2.675 2.506 2.506 10,606 -0.13(-4.91%)
Sep 21, 2022 2.560 2.710 2.556 2.635 4,252 +0.02(+0.76%)
Sep 20, 2022 2.764 2.764 2.546 2.615 16,940 -0.16(-5.73%)
Sep 19, 2022 2.705 2.784 2.595 2.774 11,689 -0.05(-1.76%)
Sep 16, 2022 2.774 2.854 2.655 2.824 20,100 +0.12(+4.41%)
Sep 15, 2022 2.715 2.774 2.655 2.705 12,416 +0.04(+1.49%)
Sep 14, 2022 2.854 2.854 2.655 2.665 12,600 +0.01(+0.37%)
Sep 13, 2022 2.774 2.834 2.645 2.655 23,034 -0.15(-5.32%)
Sep 12, 2022 2.889 2.954 2.794 2.804 4,206 -0.16(-5.37%)
Sep 09, 2022 2.705 3.023 2.705 2.963 27,128 +0.21(+7.58%)
Sep 08, 2022 2.804 2.804 2.645 2.755 11,569 -0.07(-2.46%)
Sep 07, 2022 2.715 2.884 2.605 2.824 86,975 +0.24(+9.13%)
Sep 06, 2022 2.844 2.844 2.536 2.588 26,476 -0.17(-6.05%)
Sep 02, 2022 2.685 2.755 2.625 2.755 19,774 +0.10(+3.75%)
Sep 01, 2022 2.685 2.745 2.566 2.655 24,677 -0.17(-5.99%)
Aug 31, 2022 2.824 2.953 2.745 2.824 16,154 +0.14(+5.19%)
Aug 30, 2022 2.834 2.834 2.635 2.685 21,754 -0.11(-3.91%)
Aug 29, 2022 2.794 2.864 2.784 2.794 2,372 -0.07(-2.43%)
Aug 26, 2022 2.983 3.093 2.814 2.864 6,491 -0.12(-4.00%)
Aug 25, 2022 2.943 3.103 2.943 2.983 11,276 -0.10(-3.23%)
Aug 24, 2022 2.923 3.113 2.906 3.083 27,683 +0.28(+9.93%)
Aug 23, 2022 2.943 2.943 2.774 2.804 17,377 -0.01(-0.35%)
Aug 22, 2022 2.973 3.093 2.764 2.814 17,849 -0.26(-8.56%)
Aug 19, 2022 3.026 3.078 2.969 3.078 4,113 +0.01(+0.32%)
Aug 18, 2022 2.969 3.127 2.969 3.068 6,331 +0.04(+1.31%)
Aug 17, 2022 3.078 3.107 2.966 3.028 16,815 +0.00(+0.00%)
Aug 16, 2022 3.157 3.197 2.968 3.028 46,857 -0.11(-3.48%)
Aug 15, 2022 3.078 3.207 3.078 3.137 31,985 +0.02(+0.57%)
Aug 12, 2022 3.032 3.256 2.978 3.120 30,582 +0.09(+3.02%)
Aug 11, 2022 3.107 3.107 2.959 3.028 40,661 +0.09(+3.04%)
Aug 10, 2022 2.710 3.107 2.710 2.939 69,551 +0.20(+7.44%)
Aug 09, 2022 2.879 2.879 2.691 2.735 30,507 -0.05(-1.96%)
Aug 08, 2022 2.681 2.859 2.603 2.790 15,410 +0.11(+4.07%)
Aug 05, 2022 2.720 2.819 2.681 2.681 7,120 -0.10(-3.57%)
Aug 04, 2022 2.904 2.904 2.710 2.780 7,382 +0.01(+0.36%)
Aug 03, 2022 2.691 2.879 2.681 2.770 83,824 +0.14(+5.28%)
Aug 02, 2022 2.641 2.691 2.601 2.631 19,081 -0.06(-2.21%)
Aug 01, 2022 2.651 2.710 2.646 2.691 8,489 +0.07(+2.65%)
Jul 29, 2022 2.591 2.720 2.472 2.621 15,544 +0.02(+0.76%)
Jul 28, 2022 2.681 2.730 2.482 2.601 36,214 -0.05(-1.87%)
Jul 27, 2022 2.879 2.879 2.601 2.651 33,810 -0.07(-2.55%)
Jul 26, 2022 2.800 2.815 2.671 2.720 30,946 -0.09(-3.18%)
Jul 25, 2022 2.780 2.919 2.780 2.810 11,058 +0.01(+0.35%)
Jul 22, 2022 2.959 2.959 2.750 2.800 20,807 -0.05(-1.74%)
Jul 21, 2022 2.978 2.978 2.830 2.849 8,995 -0.14(-4.65%)
Jul 20, 2022 2.909 3.038 2.859 2.988 9,837 +0.01(+0.33%)
Jul 19, 2022 2.929 3.028 2.849 2.978 39,311 +0.00(+0.00%)
Jul 18, 2022 3.028 3.127 2.879 2.978 45,649 -0.02(-0.66%)
Jul 15, 2022 2.988 3.025 2.899 2.998 9,803 +0.03(+1.00%)
Jul 14, 2022 2.869 3.028 2.840 2.969 21,908 -0.03(-0.99%)
Jul 13, 2022 2.830 2.998 2.790 2.998 21,348 +0.10(+3.42%)
Jul 12, 2022 2.899 2.969 2.830 2.899 31,668 -0.08(-2.67%)
Jul 11, 2022 3.157 3.157 2.929 2.978 12,432 -0.16(-5.06%)
Jul 08, 2022 3.018 3.137 2.877 3.137 3,175 +0.16(+5.33%)
Jul 07, 2022 3.048 3.167 2.849 2.978 51,885 -0.12(-3.85%)
Jul 06, 2022 3.078 3.165 3.018 3.098 35,804 +0.11(+3.65%)
Jul 05, 2022 3.048 3.087 2.750 2.988 34,424 -0.04(-1.31%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.