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)

4.450 -0.040 (-0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	4.660	4.660	4.405	4.450	64,708	-0.04(-0.89%)
Apr 16, 2025	4.580	4.680	4.400	4.490	75,400	-0.19(-4.06%)
Apr 15, 2025	4.530	4.800	4.530	4.680	106,387	+0.21(+4.70%)
Apr 14, 2025	4.570	4.620	4.402	4.470	72,479	+0.07(+1.59%)
Apr 11, 2025	4.360	4.570	4.280	4.400	68,529	+0.03(+0.69%)
Apr 10, 2025	4.680	4.750	4.280	4.370	100,507	-0.46(-9.52%)
Apr 09, 2025	4.210	4.900	4.180	4.830	128,667	+0.57(+13.38%)
Apr 08, 2025	4.610	4.677	4.170	4.260	88,053	-0.15(-3.40%)
Apr 07, 2025	3.910	4.580	3.750	4.410	173,488	+0.29(+7.04%)
Apr 04, 2025	4.390	4.410	3.950	4.120	373,417	-0.43(-9.45%)
Apr 03, 2025	4.730	4.840	4.510	4.550	144,487	-0.48(-9.54%)
Apr 02, 2025	4.870	5.240	4.800	5.030	117,856	+0.05(+1.00%)
Apr 01, 2025	4.810	5.080	4.750	4.980	130,595	+0.11(+2.26%)
Mar 31, 2025	5.030	5.030	4.820	4.870	197,001	-0.25(-4.88%)
Mar 28, 2025	5.370	5.440	5.050	5.120	120,070	-0.29(-5.36%)
Mar 27, 2025	5.400	5.610	5.351	5.410	70,417	-0.02(-0.37%)
Mar 26, 2025	5.650	5.700	5.380	5.430	96,340	-0.24(-4.23%)
Mar 25, 2025	5.670	5.800	5.551	5.670	113,163	-0.02(-0.35%)
Mar 24, 2025	5.540	5.755	5.520	5.690	135,908	+0.18(+3.27%)
Mar 21, 2025	5.400	5.515	5.240	5.510	127,209	+0.05(+0.92%)
Mar 20, 2025	5.670	5.760	5.450	5.460	150,527	-0.28(-4.88%)
Mar 19, 2025	5.790	5.825	5.650	5.740	124,612	-0.06(-1.03%)
Mar 18, 2025	5.940	6.270	5.660	5.800	118,679	-0.12(-2.03%)
Mar 17, 2025	5.830	6.010	5.780	5.920	181,836	+0.17(+2.96%)
Mar 14, 2025	6.210	6.244	5.670	5.750	424,924	-0.41(-6.66%)
Mar 13, 2025	6.370	6.450	6.100	6.160	1,130,115	-0.19(-2.99%)
Mar 12, 2025	6.250	6.550	6.120	6.350	375,567	+0.44(+7.45%)
Mar 11, 2025	5.890	6.080	5.760	5.910	269,113	-0.03(-0.51%)
Mar 10, 2025	6.470	6.470	5.730	5.940	261,047	-0.53(-8.19%)
Mar 07, 2025	6.710	6.710	6.140	6.470	457,018	-0.28(-4.15%)
Mar 06, 2025	6.930	7.080	6.700	6.750	429,537	-0.41(-5.73%)
Mar 05, 2025	6.150	7.340	6.100	7.160	739,806	+1.39(+24.09%)
Mar 04, 2025	5.830	5.955	5.520	5.770	223,592	-0.14(-2.37%)
Mar 03, 2025	6.240	6.525	5.790	5.910	163,553	-0.29(-4.68%)
Feb 28, 2025	6.150	6.200	5.940	6.200	163,096	-0.04(-0.64%)
Feb 27, 2025	6.660	6.785	6.230	6.240	96,399	-0.43(-6.45%)
Feb 26, 2025	6.480	6.890	6.480	6.670	143,004	+0.28(+4.38%)
Feb 25, 2025	6.620	6.765	6.110	6.390	230,764	-0.22(-3.33%)
Feb 24, 2025	7.090	7.090	6.580	6.610	199,640	-0.29(-4.20%)
Feb 21, 2025	6.980	7.050	6.700	6.900	316,052	-0.08(-1.15%)
Feb 20, 2025	6.610	7.070	6.455	6.980	747,899	+0.71(+11.32%)
Feb 19, 2025	6.160	6.320	6.009	6.270	260,769	+0.11(+1.79%)
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%)

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