Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Marchex Inc (NQ: MCHX )

1.580 -0.020 (-1.25%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 12, 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 (%)
Jan 31, 2007 9.552 9.552 9.089 9.315 258,211 -0.22(-2.33%)
Jan 30, 2007 9.452 9.766 9.445 9.537 653,606 +0.16(+1.71%)
Jan 29, 2007 9.108 9.498 9.108 9.376 261,260 +0.19(+2.08%)
Jan 26, 2007 9.031 9.184 8.917 9.184 185,658 +0.15(+1.69%)
Jan 25, 2007 9.452 9.468 8.955 9.031 366,643 -0.42(-4.45%)
Jan 24, 2007 8.825 9.567 8.687 9.452 800,775 +0.84(+9.78%)
Jan 23, 2007 8.511 8.702 8.442 8.610 275,802 +0.11(+1.26%)
Jan 22, 2007 8.695 8.764 8.427 8.503 215,666 -0.18(-2.11%)
Jan 19, 2007 8.641 8.917 8.641 8.687 1,044,904 +0.00(+0.00%)
Jan 18, 2007 8.695 8.779 8.572 8.687 274,659 +0.02(+0.18%)
Jan 17, 2007 8.924 8.963 8.649 8.672 497,791 -0.28(-3.16%)
Jan 16, 2007 9.230 9.720 8.848 8.955 796,602 -0.54(-5.72%)
Jan 12, 2007 9.238 9.575 9.238 9.498 398,943 +0.27(+2.90%)
Jan 11, 2007 8.940 9.368 8.886 9.230 946,218 +0.20(+2.20%)
Jan 10, 2007 9.131 9.146 8.947 9.031 871,012 -0.15(-1.67%)
Jan 09, 2007 9.361 9.506 9.154 9.184 478,302 -0.21(-2.28%)
Jan 08, 2007 9.605 9.605 9.376 9.399 210,113 -0.18(-1.84%)
Jan 05, 2007 9.651 9.682 9.498 9.575 323,034 -0.16(-1.65%)
Jan 04, 2007 9.736 9.843 9.613 9.736 306,037 -0.05(-0.55%)
Jan 03, 2007 10.34 10.34 9.720 9.789 491,747 -0.45(-4.41%)
Dec 29, 2006 10.24 10.41 10.12 10.24 392,132 +0.07(+0.68%)
Dec 28, 2006 10.24 10.29 9.873 10.17 524,936 -0.06(-0.60%)
Dec 27, 2006 10.03 10.28 10.00 10.23 475,258 +0.19(+1.91%)
Dec 26, 2006 9.827 10.09 9.827 10.04 199,019 +0.23(+2.34%)
Dec 22, 2006 9.873 10.01 9.781 9.812 401,256 -0.08(-0.77%)
Dec 21, 2006 10.12 10.14 9.789 9.889 618,875 -0.20(-1.97%)
Dec 20, 2006 9.988 10.23 9.988 10.09 198,518 +0.14(+1.38%)
Dec 19, 2006 9.988 10.01 9.873 9.950 403,013 -0.07(-0.69%)
Dec 18, 2006 10.31 10.62 9.896 10.02 291,888 -0.27(-2.60%)
Dec 15, 2006 10.52 10.62 10.24 10.29 294,519 -0.14(-1.32%)
Dec 14, 2006 10.47 10.59 10.38 10.42 345,880 +0.00(+0.00%)
Dec 13, 2006 10.52 10.68 10.35 10.42 212,445 +0.02(+0.22%)
Dec 12, 2006 10.29 10.69 10.29 10.40 512,261 +0.06(+0.59%)
Dec 11, 2006 10.37 10.54 10.28 10.34 366,898 -0.02(-0.15%)
Dec 08, 2006 10.37 10.42 10.24 10.36 503,566 +0.00(+0.00%)
Dec 07, 2006 10.44 10.51 10.36 10.36 372,304 -0.10(-0.95%)
Dec 06, 2006 10.39 10.52 10.33 10.46 538,127 +0.04(+0.37%)
Dec 05, 2006 10.54 10.64 10.35 10.42 331,957 -0.03(-0.29%)
Dec 04, 2006 10.32 10.62 10.32 10.45 446,238 +0.13(+1.26%)
Dec 01, 2006 10.45 10.51 10.10 10.32 148,867 -0.16(-1.53%)
Nov 30, 2006 10.48 10.57 10.41 10.48 123,338 -0.04(-0.36%)
Nov 29, 2006 10.49 10.75 10.48 10.52 155,124 +0.06(+0.59%)
Nov 28, 2006 10.56 10.68 10.40 10.46 199,858 -0.15(-1.37%)
Nov 27, 2006 10.81 10.91 10.44 10.60 441,291 -0.30(-2.74%)
Nov 24, 2006 10.75 10.93 10.68 10.90 78,207 +0.00(+0.00%)
Nov 22, 2006 10.77 11.01 10.51 10.90 229,366 +0.13(+1.21%)
Nov 21, 2006 10.78 11.04 10.73 10.77 84,208 -0.05(-0.42%)
Nov 20, 2006 10.81 10.95 10.56 10.81 165,781 +0.03(+0.28%)
Nov 17, 2006 11.22 11.22 10.78 10.78 453,530 -0.44(-3.95%)
Nov 16, 2006 11.20 11.27 10.97 11.23 379,833 +0.06(+0.55%)
Nov 15, 2006 10.72 11.47 10.72 11.17 790,521 +0.64(+6.11%)
Nov 14, 2006 9.896 10.60 9.651 10.52 922,116 +0.63(+6.34%)
Nov 13, 2006 9.996 10.03 9.529 9.896 599,412 -0.12(-1.22%)
Nov 10, 2006 10.03 10.07 9.789 10.02 321,569 -0.02(-0.15%)
Nov 09, 2006 9.376 10.04 9.338 10.03 1,013,785 -0.08(-0.83%)
Nov 08, 2006 10.26 10.43 9.996 10.12 620,332 -0.42(-3.99%)
Nov 07, 2006 10.49 10.68 10.33 10.54 757,552 +0.05(+0.51%)
Nov 06, 2006 10.44 10.56 10.28 10.49 390,478 +0.11(+1.11%)
Nov 03, 2006 10.71 10.72 10.23 10.37 373,025 -0.29(-2.73%)
Nov 02, 2006 10.48 10.89 10.44 10.66 614,727 +0.11(+1.01%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.