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:

Crexendo Inc (NQ: CXDO )

4.290 +0.040 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 4.290 4.380 4.200 4.290 28,049 +0.04(+0.94%)
Jan 19, 2022 3.970 4.250 3.970 4.250 34,557 +0.19(+4.68%)
Jan 18, 2022 4.400 4.450 3.970 4.060 89,736 -0.39(-8.76%)
Jan 14, 2022 4.450 0 +0.05(+1.14%)
Jan 13, 2022 4.360 4.580 4.360 4.400 16,447 -0.20(-4.35%)
Jan 12, 2022 4.570 4.630 4.370 4.600 37,022 +0.18(+4.07%)
Jan 11, 2022 4.470 4.500 4.290 4.420 51,684 +0.00(+0.00%)
Jan 10, 2022 4.640 4.920 4.400 4.420 40,515 -0.34(-7.14%)
Jan 07, 2022 4.740 4.890 4.680 4.760 27,060 +0.00(+0.00%)
Jan 06, 2022 4.890 4.990 4.730 4.760 20,037 -0.05(-1.01%)
Jan 05, 2022 5.070 5.150 4.750 4.809 30,513 -0.14(-2.85%)
Jan 04, 2022 4.850 5.100 4.671 4.950 75,183 +0.13(+2.70%)
Jan 03, 2022 5.000 5.180 4.722 4.820 47,347 -0.18(-3.60%)
Dec 31, 2021 5.050 5.105 4.930 5.000 30,430 +0.01(+0.20%)
Dec 30, 2021 4.990 5.065 4.920 4.990 25,261 +0.07(+1.42%)
Dec 29, 2021 4.980 4.980 4.850 4.920 41,657 -0.05(-1.01%)
Dec 28, 2021 4.830 4.990 4.740 4.970 43,126 +0.17(+3.54%)
Dec 27, 2021 4.510 4.960 4.510 4.800 82,159 +0.24(+5.26%)
Dec 23, 2021 4.530 4.700 4.500 4.560 69,285 +0.11(+2.47%)
Dec 22, 2021 4.600 4.700 4.390 4.450 70,333 -0.15(-3.26%)
Dec 21, 2021 4.680 4.690 4.530 4.600 38,483 -0.08(-1.71%)
Dec 20, 2021 4.740 4.837 4.600 4.680 16,740 -0.06(-1.27%)
Dec 17, 2021 4.620 4.868 4.620 4.740 40,965 +0.14(+3.04%)
Dec 16, 2021 5.350 5.360 4.580 4.600 362,933 -0.61(-11.71%)
Dec 15, 2021 5.200 5.500 5.195 5.210 104,036 +0.07(+1.36%)
Dec 14, 2021 5.250 5.350 5.120 5.140 188,966 -0.06(-1.15%)
Dec 13, 2021 5.200 5.350 5.060 5.200 46,666 +0.05(+0.97%)
Dec 10, 2021 5.100 5.170 5.080 5.150 67,836 +0.01(+0.19%)
Dec 09, 2021 5.000 5.185 4.883 5.140 91,758 +0.22(+4.47%)
Dec 08, 2021 4.850 4.999 4.800 4.920 49,429 -0.01(-0.20%)
Dec 07, 2021 4.930 5.000 4.850 4.930 56,690 -0.02(-0.40%)
Dec 06, 2021 4.930 5.000 4.832 4.950 25,948 +0.01(+0.20%)
Dec 03, 2021 4.770 5.010 4.770 4.940 42,417 +0.20(+4.22%)
Dec 02, 2021 5.000 5.060 4.660 4.740 25,324 -0.27(-5.39%)
Dec 01, 2021 5.040 5.250 4.968 5.010 24,400 -0.09(-1.76%)
Nov 30, 2021 5.160 5.190 5.000 5.100 82,655 +0.00(+0.00%)
Nov 29, 2021 5.450 5.450 5.067 5.100 26,028 -0.07(-1.35%)
Nov 26, 2021 5.230 5.360 5.140 5.170 19,508 -0.10(-1.90%)
Nov 24, 2021 4.990 5.300 4.970 5.270 34,758 +0.05(+0.96%)
Nov 23, 2021 5.050 5.344 5.050 5.220 92,172 +0.03(+0.58%)
Nov 22, 2021 5.360 5.360 5.010 5.190 32,053 -0.07(-1.33%)
Nov 19, 2021 5.320 5.320 5.162 5.260 4,785 -0.09(-1.68%)
Nov 18, 2021 5.220 5.430 5.350 5.350 33,909 +0.12(+2.29%)
Nov 17, 2021 4.930 5.370 4.770 5.230 90,477 +0.23(+4.60%)
Nov 16, 2021 5.300 5.300 4.930 5.000 131,205 -0.35(-6.54%)
Nov 15, 2021 5.860 5.900 5.290 5.350 93,992 -0.40(-6.96%)
Nov 12, 2021 5.760 6.119 5.640 5.750 85,967 -0.01(-0.17%)
Nov 11, 2021 5.900 6.200 5.760 5.760 67,578 -0.12(-2.04%)
Nov 10, 2021 6.000 5.880 60,117 +0.10(+1.73%)
Nov 09, 2021 5.540 5.950 5.540 5.780 40,752 -0.16(-2.69%)
Nov 08, 2021 5.810 5.940 5.680 5.940 30,248 +0.28(+4.95%)
Nov 05, 2021 5.500 5.720 5.470 5.660 56,120 +0.19(+3.47%)
Nov 04, 2021 5.410 5.600 5.410 5.470 20,329 +0.07(+1.30%)
Nov 03, 2021 5.480 5.520 5.370 5.400 24,857 -0.09(-1.64%)
Nov 02, 2021 5.490 5.490 5.350 5.490 13,848 +0.14(+2.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.