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 )

4.080 -0.180 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2023 1.610 1.680 1.600 1.600 5,736 -0.05(-3.03%)
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%)
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.