Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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
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 (%)
May 28, 2021 5.306 5.454 5.236 5.256 11,216 -0.08(-1.48%)
May 27, 2021 5.434 5.434 5.335 5.335 3,759 -0.11(-2.00%)
May 26, 2021 5.335 5.444 5.335 5.444 2,541 +0.25(+4.76%)
May 25, 2021 5.514 5.573 5.197 5.197 22,898 -0.27(-4.89%)
May 24, 2021 5.385 5.563 5.385 5.464 25,342 +0.08(+1.47%)
May 21, 2021 5.751 5.751 5.217 5.385 8,957 -0.09(-1.63%)
May 20, 2021 5.741 5.907 5.474 5.474 16,946 -0.17(-2.98%)
May 19, 2021 5.479 5.740 5.405 5.642 16,750 +0.10(+1.79%)
May 18, 2021 5.187 5.543 5.164 5.543 29,930 +0.32(+6.06%)
May 17, 2021 5.326 5.345 5.202 5.227 17,422 -0.05(-1.01%)
May 14, 2021 5.088 5.405 5.088 5.280 13,586 +0.23(+4.58%)
May 13, 2021 4.920 5.408 4.920 5.048 29,768 +0.14(+2.82%)
May 12, 2021 5.434 5.459 4.851 4.910 67,239 -0.39(-7.29%)
May 11, 2021 5.048 5.385 4.969 5.296 20,874 +0.06(+1.13%)
May 10, 2021 5.484 5.603 5.157 5.236 18,116 -0.08(-1.58%)
May 07, 2021 5.197 5.524 5.197 5.321 21,374 +0.06(+1.22%)
May 06, 2021 5.444 5.543 5.118 5.256 17,882 -0.17(-3.10%)
May 05, 2021 5.553 5.781 5.395 5.425 8,043 -0.16(-2.84%)
May 04, 2021 5.652 5.870 5.355 5.583 25,647 -0.14(-2.42%)
May 03, 2021 5.731 5.959 5.553 5.721 23,748 +0.08(+1.40%)
Apr 30, 2021 5.652 5.910 5.642 5.642 18,386 -0.18(-3.06%)
Apr 29, 2021 5.989 6.117 5.647 5.820 21,601 -0.10(-1.67%)
Apr 28, 2021 6.108 6.167 5.840 5.919 18,746 -0.14(-2.29%)
Apr 27, 2021 6.117 6.167 5.949 6.058 13,223 -0.11(-1.77%)
Apr 26, 2021 6.246 6.256 5.929 6.167 18,308 -0.07(-1.11%)
Apr 23, 2021 5.870 6.301 5.870 6.236 17,982 +0.44(+7.51%)
Apr 22, 2021 5.692 5.918 5.652 5.801 9,127 +0.05(+0.86%)
Apr 21, 2021 5.979 5.979 5.652 5.751 37,248 -0.17(-2.84%)
Apr 20, 2021 6.207 6.207 5.741 5.919 22,165 +0.05(+0.84%)
Apr 19, 2021 6.038 6.137 5.753 5.870 41,449 -0.17(-2.79%)
Apr 16, 2021 6.157 6.226 5.999 6.038 25,356 -0.25(-3.94%)
Apr 15, 2021 6.167 6.325 6.137 6.286 34,167 +0.08(+1.28%)
Apr 14, 2021 6.424 6.424 6.078 6.207 18,316 -0.18(-2.79%)
Apr 13, 2021 6.395 6.464 6.276 6.385 5,436 -0.08(-1.23%)
Apr 12, 2021 6.454 6.474 6.197 6.464 28,119 +0.06(+0.93%)
Apr 09, 2021 6.286 6.472 6.246 6.404 19,699 +0.19(+3.03%)
Apr 08, 2021 5.999 6.484 5.929 6.216 20,252 +0.17(+2.78%)
Apr 07, 2021 6.444 6.444 5.939 6.048 16,420 -0.11(-1.77%)
Apr 06, 2021 6.157 6.573 6.157 6.157 30,702 +0.07(+1.14%)
Apr 05, 2021 6.236 6.860 6.048 6.088 62,854 -0.07(-1.13%)
Apr 01, 2021 5.900 6.256 5.900 6.157 30,508 +0.42(+7.24%)
Mar 31, 2021 5.989 5.989 5.593 5.741 76,969 -0.28(-4.61%)
Mar 30, 2021 6.276 6.276 5.712 6.018 55,567 -0.18(-2.88%)
Mar 29, 2021 6.444 6.554 5.741 6.197 63,198 -0.16(-2.49%)
Mar 26, 2021 6.266 6.385 6.246 6.355 8,586 +0.07(+1.10%)
Mar 25, 2021 6.375 6.503 6.226 6.286 22,887 -0.09(-1.40%)
Mar 24, 2021 6.513 6.573 6.187 6.375 66,427 -0.21(-3.16%)
Mar 23, 2021 6.791 6.793 6.404 6.583 15,030 -0.32(-4.59%)
Mar 22, 2021 6.583 7.028 6.533 6.899 101,776 +0.37(+5.61%)
Mar 19, 2021 6.375 6.642 6.345 6.533 9,698 +0.16(+2.48%)
Mar 18, 2021 6.593 6.672 6.345 6.375 46,796 -0.18(-2.72%)
Mar 17, 2021 6.741 6.741 6.434 6.553 41,996 -0.18(-2.65%)
Mar 16, 2021 7.127 7.127 6.543 6.731 67,740 -0.31(-4.36%)
Mar 15, 2021 6.840 7.127 6.741 7.038 62,301 +0.22(+3.19%)
Mar 12, 2021 6.276 6.861 6.276 6.820 20,507 +0.54(+8.68%)
Mar 11, 2021 6.810 6.810 6.177 6.276 85,162 -0.32(-4.80%)
Mar 10, 2021 6.652 6.919 6.372 6.593 52,278 +0.03(+0.45%)
Mar 09, 2021 6.771 7.028 6.533 6.563 119,944 -0.25(-3.63%)
Mar 08, 2021 6.533 7.658 6.226 6.810 158,914 +0.59(+9.55%)
Mar 05, 2021 5.875 6.266 5.821 6.216 72,332 +0.32(+5.37%)
Mar 04, 2021 5.741 5.985 5.583 5.900 34,501 +0.07(+1.19%)
Mar 03, 2021 5.989 5.989 5.702 5.830 70,658 -0.10(-1.67%)
Mar 02, 2021 5.939 6.068 5.741 5.929 146,959 -0.02(-0.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.