Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Crexendo, Inc. - Common Stock (NQ: CXDO )

6.200 +0.040 (+0.65%)

Streaming Delayed Price Updated: 3:54 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	6.060	6.197	6.010	6.160	91,424	+0.15(+2.50%)
Feb 14, 2025	6.100	6.126	5.955	6.010	59,045	-0.02(-0.33%)
Feb 13, 2025	6.000	6.070	5.770	6.030	65,019	+0.08(+1.34%)
Feb 12, 2025	5.830	6.010	5.730	5.950	84,949	+0.05(+0.85%)
Feb 11, 2025	6.150	6.150	5.832	5.900	99,911	-0.27(-4.38%)
Feb 10, 2025	5.920	6.300	5.900	6.170	171,603	+0.25(+4.22%)
Feb 07, 2025	6.000	6.000	5.850	5.920	88,730	-0.06(-1.00%)
Feb 06, 2025	5.950	6.000	5.890	5.980	115,933	-0.01(-0.17%)
Feb 05, 2025	6.000	6.010	5.880	5.990	96,306	+0.00(+0.00%)
Feb 04, 2025	5.760	6.000	5.700	5.990	119,617	+0.26(+4.54%)
Feb 03, 2025	5.600	5.850	5.509	5.730	154,381	-0.04(-0.69%)
Jan 31, 2025	5.770	5.790	5.576	5.770	125,737	+0.01(+0.17%)
Jan 30, 2025	5.900	6.000	5.720	5.760	122,604	-0.08(-1.37%)
Jan 29, 2025	5.900	6.000	5.730	5.840	155,883	-0.05(-0.85%)
Jan 28, 2025	5.620	5.890	5.460	5.890	136,127	+0.31(+5.56%)
Jan 27, 2025	5.490	5.700	5.410	5.580	151,627	-0.09(-1.59%)
Jan 24, 2025	5.770	5.940	5.630	5.670	129,863	-0.10(-1.73%)
Jan 23, 2025	5.650	5.800	5.580	5.770	62,868	+0.12(+2.12%)
Jan 22, 2025	5.610	5.730	5.505	5.650	135,302	+0.09(+1.62%)
Jan 21, 2025	5.460	5.635	5.400	5.560	121,256	+0.21(+3.93%)
Jan 17, 2025	5.400	5.450	5.280	5.350	99,098	+0.05(+0.94%)
Jan 16, 2025	5.370	5.400	5.260	5.300	44,888	-0.03(-0.56%)
Jan 15, 2025	5.180	5.500	5.180	5.330	99,503	+0.16(+3.09%)
Jan 14, 2025	5.200	5.316	5.050	5.170	138,883	+0.04(+0.78%)
Jan 13, 2025	5.160	5.200	5.070	5.130	87,117	-0.14(-2.66%)
Jan 10, 2025	5.310	5.320	5.082	5.270	145,145	-0.11(-2.04%)
Jan 08, 2025	5.670	5.670	5.200	5.380	151,446	-0.32(-5.61%)
Jan 07, 2025	5.890	5.890	5.540	5.700	111,765	-0.11(-1.89%)
Jan 06, 2025	5.860	6.010	5.731	5.810	194,514	+0.05(+0.87%)
Jan 03, 2025	5.600	5.800	5.530	5.760	184,462	+0.23(+4.16%)
Jan 02, 2025	5.260	5.650	5.211	5.530	160,132	+0.30(+5.74%)
Dec 31, 2024				5.230	0	-0.01(-0.19%)
Dec 30, 2024	5.310	5.366	5.118	5.240	140,774	-0.10(-1.87%)
Dec 27, 2024	5.370	5.380	5.200	5.340	128,165	-0.01(-0.19%)
Dec 26, 2024	5.290	5.410	5.214	5.350	73,269	+0.10(+1.90%)
Dec 24, 2024	5.110	5.250	5.010	5.250	84,253	+0.13(+2.54%)
Dec 23, 2024	5.400	5.400	5.094	5.120	113,083	-0.09(-1.73%)
Dec 20, 2024	4.950	5.220	4.696	5.210	188,964	+0.28(+5.57%)
Dec 19, 2024	5.170	5.205	4.850	4.935	133,787	-0.23(-4.36%)
Dec 18, 2024	5.270	5.586	5.140	5.160	148,936	-0.14(-2.64%)
Dec 17, 2024	5.170	5.460	5.170	5.300	126,936	+0.15(+2.91%)
Dec 16, 2024	5.140	5.250	4.900	5.150	524,231	-0.02(-0.39%)
Dec 13, 2024	5.150	5.250	5.001	5.170	165,363	+0.12(+2.38%)
Dec 12, 2024	5.090	5.130	5.000	5.050	98,617	-0.07(-1.37%)
Dec 11, 2024	5.150	5.196	5.063	5.120	95,645	+0.01(+0.20%)
Dec 10, 2024	5.200	5.200	5.017	5.110	232,181	-0.04(-0.78%)
Dec 09, 2024	5.180	5.270	5.030	5.150	171,499	+0.01(+0.19%)
Dec 06, 2024	5.090	5.200	5.030	5.140	120,538	+0.04(+0.78%)
Dec 05, 2024	5.350	5.400	5.059	5.100	268,723	-0.32(-5.90%)
Dec 04, 2024	5.540	5.600	5.420	5.420	110,783	-0.06(-1.09%)
Dec 03, 2024	5.490	5.570	5.370	5.480	115,802	+0.07(+1.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Crexendo, Inc. - Common Stock (NQ: CXDO )

Historical Prices