Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crexendo Inc (NQ: CXDO )

4.810 +0.180 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.620 4.920 4.585 4.810 108,784 +0.18(+3.89%)
Mar 27, 2024 4.680 4.680 4.440 4.630 170,715 -0.04(-0.86%)
Mar 26, 2024 4.760 4.850 4.615 4.670 84,867 -0.06(-1.27%)
Mar 25, 2024 4.710 5.000 4.630 4.730 171,413 -0.03(-0.63%)
Mar 22, 2024 4.810 4.940 4.710 4.760 99,938 -0.08(-1.65%)
Mar 21, 2024 4.940 5.070 4.830 4.840 95,479 -0.10(-2.02%)
Mar 20, 2024 4.860 4.970 4.802 4.940 99,280 +0.03(+0.61%)
Mar 19, 2024 4.680 4.980 4.525 4.910 166,511 +0.21(+4.47%)
Mar 18, 2024 4.960 4.970 4.680 4.700 152,015 -0.14(-2.89%)
Mar 15, 2024 4.800 5.020 4.610 4.840 350,938 -0.05(-1.02%)
Mar 14, 2024 5.420 5.420 4.740 4.890 383,603 -0.38(-7.21%)
Mar 13, 2024 5.520 5.580 4.980 5.270 415,678 -0.25(-4.53%)
Mar 12, 2024 5.670 5.880 5.420 5.520 389,006 -0.10(-1.78%)
Mar 11, 2024 5.950 5.950 5.506 5.620 314,644 -0.37(-6.18%)
Mar 08, 2024 6.150 6.250 5.754 5.990 555,557 -0.44(-6.84%)
Mar 07, 2024 6.090 6.600 5.800 6.430 343,436 +0.49(+8.25%)
Mar 06, 2024 6.000 6.880 5.810 5.940 959,374 +0.58(+10.82%)
Mar 05, 2024 5.380 5.500 4.970 5.360 310,159 -0.11(-2.01%)
Mar 04, 2024 5.720 5.730 5.190 5.470 207,515 -0.25(-4.37%)
Mar 01, 2024 5.600 5.840 5.560 5.720 173,554 +0.17(+3.06%)
Feb 29, 2024 5.440 5.720 5.430 5.550 127,888 +0.17(+3.16%)
Feb 28, 2024 5.660 5.660 5.120 5.380 237,387 -0.34(-5.94%)
Feb 27, 2024 5.650 5.963 5.600 5.720 243,023 +0.10(+1.78%)
Feb 26, 2024 5.700 5.788 5.470 5.620 249,362 -0.12(-2.09%)
Feb 23, 2024 6.150 6.150 5.510 5.740 285,993 -0.40(-6.51%)
Feb 22, 2024 6.030 6.386 5.950 6.140 208,601 +0.19(+3.19%)
Feb 21, 2024 5.910 6.266 5.653 5.950 238,399 -0.11(-1.82%)
Feb 20, 2024 7.200 7.238 5.900 6.060 671,699 -1.25(-17.10%)
Feb 16, 2024 7.460 7.590 7.072 7.310 296,811 -0.09(-1.22%)
Feb 15, 2024 6.480 7.493 6.330 7.400 462,013 +1.06(+16.72%)
Feb 14, 2024 6.080 6.430 5.900 6.340 150,065 +0.30(+4.97%)
Feb 13, 2024 6.110 6.299 5.900 6.040 282,175 -0.29(-4.58%)
Feb 12, 2024 6.720 6.720 6.140 6.330 286,068 -0.13(-2.01%)
Feb 09, 2024 6.020 6.460 6.000 6.460 248,606 +0.54(+9.12%)
Feb 08, 2024 5.840 6.343 5.810 5.920 222,209 +0.08(+1.37%)
Feb 07, 2024 6.340 6.470 5.720 5.840 312,939 -0.46(-7.30%)
Feb 06, 2024 5.980 6.750 5.840 6.300 317,992 +0.38(+6.42%)
Feb 05, 2024 5.910 6.060 5.520 5.920 173,414 +0.03(+0.42%)
Feb 02, 2024 5.670 6.090 5.470 5.895 294,631 +0.11(+1.99%)
Feb 01, 2024 5.870 6.150 5.570 5.780 263,932 -0.17(-2.86%)
Jan 31, 2024 5.920 6.120 5.800 5.950 277,783 -0.31(-4.95%)
Jan 30, 2024 6.570 6.570 6.040 6.260 238,745 -0.31(-4.72%)
Jan 29, 2024 6.170 7.080 5.880 6.570 453,928 +0.47(+7.70%)
Jan 26, 2024 6.290 6.442 5.310 6.100 617,791 -0.25(-3.94%)
Jan 25, 2024 6.490 6.980 6.112 6.350 368,069 +0.03(+0.47%)
Jan 24, 2024 6.350 7.180 6.060 6.320 653,813 +0.12(+1.94%)
Jan 23, 2024 5.950 6.560 5.850 6.200 600,054 +0.40(+6.90%)
Jan 22, 2024 5.580 5.875 5.382 5.800 298,171 +0.30(+5.45%)
Jan 19, 2024 5.560 5.760 5.310 5.500 230,256 +0.04(+0.73%)
Jan 18, 2024 5.150 5.460 5.060 5.460 170,888 +0.35(+6.85%)
Jan 17, 2024 4.810 5.221 4.810 5.110 110,221 +0.24(+4.93%)
Jan 16, 2024 5.200 5.200 4.805 4.870 180,218 -0.33(-6.35%)
Jan 12, 2024 4.790 5.350 4.706 5.200 238,008 +0.37(+7.66%)
Jan 11, 2024 4.780 4.973 4.720 4.830 57,896 -0.01(-0.21%)
Jan 10, 2024 4.920 5.089 4.690 4.840 116,301 -0.09(-1.83%)
Jan 09, 2024 4.600 4.930 4.420 4.930 108,876 +0.39(+8.59%)
Jan 08, 2024 4.690 4.690 4.270 4.540 208,591 -0.17(-3.61%)
Jan 05, 2024 4.350 4.780 4.340 4.710 170,826 +0.47(+11.22%)
Jan 04, 2024 4.850 4.920 4.180 4.235 290,425 -0.52(-11.03%)
Jan 03, 2024 4.290 4.810 4.290 4.760 134,497 +0.37(+8.43%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.