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 )

1.610 +0.030 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Oct 29, 2004 11.10 11.10 10.19 10.52 61,407 -0.42(-3.88%)
Oct 28, 2004 10.72 11.04 10.25 10.94 57,880 +0.25(+2.36%)
Oct 27, 2004 11.10 11.33 10.21 10.69 159,007 -0.30(-2.72%)
Oct 26, 2004 9.950 11.14 9.950 10.99 194,284 +1.23(+12.63%)
Oct 25, 2004 10.26 10.26 9.682 9.759 49,126 -0.12(-1.24%)
Oct 22, 2004 10.33 10.52 9.858 9.881 96,162 -0.20(-1.97%)
Oct 21, 2004 10.06 10.29 9.697 10.08 35,930 +0.22(+2.25%)
Oct 20, 2004 9.537 9.942 9.184 9.858 32,663 +0.10(+1.02%)
Oct 19, 2004 10.37 10.81 9.338 9.759 163,319 -0.50(-4.85%)
Oct 18, 2004 9.950 10.26 9.690 10.26 32,010 +0.35(+3.55%)
Oct 15, 2004 9.866 9.942 9.674 9.904 20,382 +0.21(+2.13%)
Oct 14, 2004 9.866 9.866 9.498 9.697 11,236 -0.08(-0.86%)
Oct 13, 2004 9.590 9.782 9.567 9.781 33,317 +0.11(+1.11%)
Oct 12, 2004 9.759 9.759 9.491 9.674 31,357 +0.18(+1.94%)
Oct 11, 2004 9.736 9.743 9.276 9.491 25,216 -0.28(-2.90%)
Oct 08, 2004 9.804 9.866 9.651 9.774 20,904 -0.04(-0.39%)
Oct 07, 2004 9.766 9.835 9.644 9.812 18,945 +0.02(+0.23%)
Oct 06, 2004 9.873 9.942 9.789 9.789 27,829 -0.10(-1.01%)
Oct 05, 2004 9.996 9.996 9.721 9.889 14,894 -0.07(-0.69%)
Oct 04, 2004 10.18 10.18 9.935 9.958 52,000 -0.18(-1.74%)
Oct 01, 2004 9.429 10.13 9.429 10.13 64,021 +0.60(+6.26%)
Sep 30, 2004 10.03 10.14 9.284 9.537 82,835 -0.60(-5.88%)
Sep 29, 2004 10.29 10.52 10.08 10.13 163,188 -0.08(-0.83%)
Sep 28, 2004 10.50 10.50 9.912 10.22 101,127 +0.50(+5.12%)
Sep 27, 2004 9.567 9.873 9.307 9.720 67,156 +0.10(+1.03%)
Sep 24, 2004 9.299 9.621 9.299 9.621 89,498 +0.25(+2.62%)
Sep 23, 2004 9.299 9.399 9.077 9.375 25,608 +0.14(+1.57%)
Sep 22, 2004 9.192 9.230 9.031 9.230 30,965 +0.01(+0.08%)
Sep 21, 2004 9.242 9.276 9.184 9.223 47,950 -0.09(-0.99%)
Sep 20, 2004 9.452 9.491 9.146 9.315 86,755 -0.14(-1.46%)
Sep 17, 2004 9.223 9.452 8.863 9.452 221,721 +0.57(+6.47%)
Sep 16, 2004 9.008 9.108 8.764 8.878 47,297 +0.23(+2.65%)
Sep 15, 2004 8.760 8.760 8.343 8.649 22,734 -0.15(-1.65%)
Sep 14, 2004 8.641 8.878 8.419 8.794 58,794 +0.29(+3.42%)
Sep 13, 2004 8.878 8.878 8.419 8.503 109,619 -0.11(-1.24%)
Sep 10, 2004 8.151 9.123 7.960 8.610 120,856 +0.54(+6.74%)
Sep 09, 2004 7.960 8.151 7.883 8.067 23,387 +0.13(+1.64%)
Sep 08, 2004 7.692 8.151 7.692 7.937 18,291 +0.26(+3.38%)
Sep 07, 2004 7.386 7.791 7.103 7.677 24,301 +0.30(+4.07%)
Sep 03, 2004 7.126 7.386 7.011 7.377 20,904 +0.27(+3.87%)
Sep 02, 2004 7.003 7.126 6.934 7.103 23,909 +0.10(+1.42%)
Sep 01, 2004 7.080 7.332 6.896 7.003 36,191 -0.04(-0.54%)
Aug 31, 2004 7.080 7.080 7.003 7.041 10,583 -0.11(-1.50%)
Aug 30, 2004 7.064 7.172 6.966 7.149 8,884 +0.07(+0.97%)
Aug 27, 2004 7.072 7.112 6.896 7.080 8,753 +0.08(+1.09%)
Aug 26, 2004 7.371 7.371 6.911 7.003 10,452 -0.19(-2.66%)
Aug 25, 2004 7.233 7.233 7.118 7.195 8,884 +0.00(+0.00%)
Aug 24, 2004 7.202 7.202 7.080 7.195 4,964 +0.13(+1.84%)
Aug 23, 2004 6.919 7.118 6.873 7.064 24,478 +0.15(+2.10%)
Aug 20, 2004 6.988 6.988 6.735 6.919 9,995 -0.02(-0.22%)
Aug 19, 2004 6.873 7.271 6.835 6.934 44,945 +0.01(+0.11%)
Aug 18, 2004 6.754 7.003 6.754 6.927 30,588 +0.11(+1.69%)
Aug 17, 2004 7.118 7.118 6.720 6.812 18,553 -0.25(-3.58%)
Aug 16, 2004 7.118 7.187 7.049 7.064 16,331 -0.02(-0.32%)
Aug 13, 2004 6.651 7.248 6.651 7.087 30,573 +0.54(+8.18%)
Aug 12, 2004 6.575 6.613 6.337 6.552 36,322 -0.14(-2.06%)
Aug 11, 2004 6.682 6.697 6.506 6.689 25,869 -0.06(-0.92%)
Aug 10, 2004 6.850 6.850 6.746 6.751 19,467 +0.05(+0.70%)
Aug 09, 2004 6.850 6.873 6.529 6.705 20,785 -0.26(-3.74%)
Aug 06, 2004 7.271 7.478 6.774 6.965 62,583 -0.41(-5.60%)
Aug 05, 2004 7.462 7.577 7.202 7.378 22,472 +0.03(+0.42%)
Aug 04, 2004 7.084 7.432 7.080 7.348 12,020 +0.18(+2.56%)
Aug 03, 2004 7.600 7.600 6.797 7.164 12,412 -0.15(-2.09%)
Aug 02, 2004 7.041 7.340 7.026 7.317 11,758 +0.15(+2.14%)
Jul 30, 2004 7.837 7.883 7.118 7.164 15,678 -0.57(-7.33%)
Jul 29, 2004 7.195 8.029 7.195 7.730 29,005 +0.77(+10.99%)
Jul 28, 2004 7.462 7.462 6.911 6.965 49,910 -0.41(-5.50%)
Jul 27, 2004 6.934 7.462 6.934 7.371 25,869 +0.18(+2.56%)
Jul 26, 2004 7.271 7.531 7.080 7.187 11,889 +0.03(+0.43%)
Jul 23, 2004 7.554 7.554 7.072 7.156 35,407 -0.26(-3.51%)
Jul 22, 2004 7.692 7.692 7.386 7.416 20,382 -0.18(-2.42%)
Jul 21, 2004 7.462 7.883 7.279 7.600 241,320 +0.48(+6.77%)
Jul 20, 2004 6.950 7.118 6.819 7.118 36,844 +0.24(+3.45%)
Jul 19, 2004 7.003 7.294 6.735 6.881 95,116 -0.33(-4.56%)
Jul 16, 2004 7.501 7.883 6.965 7.210 83,227 -0.39(-5.14%)
Jul 15, 2004 7.593 7.669 7.386 7.600 53,046 +0.00(+0.00%)
Jul 14, 2004 7.658 7.776 7.593 7.600 21,035 -0.05(-0.60%)
Jul 13, 2004 7.730 7.730 7.501 7.646 22,080 -0.01(-0.10%)
Jul 12, 2004 7.692 7.730 7.577 7.654 60,232 -0.10(-1.29%)
Jul 09, 2004 7.577 8.128 7.554 7.754 32,141 +0.21(+2.75%)
Jul 08, 2004 7.700 7.945 7.439 7.547 114,062 -0.47(-5.92%)
Jul 07, 2004 8.266 8.266 7.968 8.021 61,538 -0.31(-3.68%)
Jul 06, 2004 8.262 8.366 7.998 8.327 176,515 -0.05(-0.55%)
Jul 02, 2004 8.343 8.419 8.052 8.373 28,744 -0.05(-0.55%)
Jul 01, 2004 8.473 8.618 8.350 8.419 35,276 -0.14(-1.61%)
Jun 30, 2004 8.534 8.802 8.427 8.557 23,517 -0.05(-0.62%)
Jun 29, 2004 8.871 8.917 8.534 8.610 21,950 -0.17(-1.92%)
Jun 28, 2004 9.376 9.376 8.465 8.779 77,870 -0.10(-1.12%)
Jun 25, 2004 9.682 9.950 6.506 8.878 351,462 -0.80(-8.30%)
Jun 24, 2004 9.567 9.705 9.246 9.682 23,648 +0.01(+0.08%)
Jun 23, 2004 9.376 9.736 9.376 9.674 29,658 +0.30(+3.18%)
Jun 22, 2004 9.567 9.598 8.809 9.376 30,703 -0.15(-1.61%)
Jun 21, 2004 9.001 9.720 8.419 9.529 53,829 +0.42(+4.62%)
Jun 18, 2004 9.399 9.529 9.001 9.108 18,683 -0.42(-4.42%)
Jun 17, 2004 9.261 9.567 9.261 9.529 15,286 -0.04(-0.40%)
Jun 16, 2004 9.223 9.567 8.947 9.567 61,799 +0.61(+6.84%)
Jun 15, 2004 8.228 9.184 8.167 8.955 32,271 +0.74(+9.04%)
Jun 14, 2004 8.189 8.228 8.044 8.212 12,020 +0.32(+4.07%)
Jun 10, 2004 8.189 8.228 7.876 7.891 23,909 -0.32(-3.91%)
Jun 09, 2004 8.167 8.235 8.113 8.212 13,457 +0.05(+0.57%)
Jun 08, 2004 8.155 8.220 8.090 8.166 42,201 -0.05(-0.66%)
Jun 07, 2004 8.189 8.343 8.113 8.220 58,272 -0.02(-0.19%)
Jun 04, 2004 8.113 8.274 8.113 8.235 13,326 +0.15(+1.80%)
Jun 03, 2004 7.799 8.304 7.730 8.090 31,618 +0.15(+1.83%)
Jun 02, 2004 7.845 7.998 7.792 7.945 27,568 -0.06(-0.76%)
Jun 01, 2004 8.182 8.189 7.891 8.006 34,623 -0.03(-0.38%)
May 28, 2004 8.228 8.457 8.036 8.036 87,800 -0.19(-2.33%)
May 27, 2004 7.853 8.235 7.853 8.228 26,261 +0.14(+1.70%)
May 26, 2004 8.381 8.427 7.837 8.090 64,021 -0.29(-3.47%)
May 25, 2004 8.419 8.496 8.151 8.381 12,673 +0.04(+0.46%)
May 24, 2004 8.228 8.350 8.151 8.343 23,256 +0.00(+0.00%)
May 21, 2004 8.419 8.419 8.044 8.343 41,156 -0.08(-0.91%)
May 20, 2004 8.840 8.840 8.036 8.419 47,689 -0.38(-4.35%)
May 19, 2004 8.840 9.070 8.725 8.802 43,769 +0.00(+0.00%)
May 18, 2004 8.848 8.863 8.794 8.802 73,689 -0.12(-1.37%)
May 17, 2004 9.070 9.070 8.848 8.924 22,864 -0.20(-2.18%)
May 14, 2004 8.457 9.491 8.457 9.123 23,779 +0.32(+3.65%)
May 13, 2004 8.955 8.955 8.649 8.802 33,709 -0.06(-0.69%)
May 12, 2004 8.649 9.207 8.465 8.863 25,739 +0.21(+2.39%)
May 11, 2004 9.184 9.184 8.534 8.656 26,653 -0.23(-2.58%)
May 10, 2004 9.866 9.873 8.534 8.886 115,499 -0.99(-10.00%)
May 07, 2004 10.33 10.33 9.778 9.873 15,025 +0.08(+0.86%)
May 06, 2004 9.950 9.950 9.720 9.789 12,020 -0.18(-1.77%)
May 05, 2004 10.14 10.14 9.759 9.965 14,502 +0.09(+0.93%)
May 04, 2004 10.14 10.22 9.261 9.873 45,468 -0.29(-2.86%)
May 03, 2004 10.49 10.49 9.798 10.16 45,076 +0.15(+1.45%)
Apr 30, 2004 9.873 10.02 9.184 10.02 127,780 +0.07(+0.69%)
Apr 29, 2004 10.06 10.14 9.491 9.950 100,343 -0.08(-0.76%)
Apr 28, 2004 9.089 11.09 9.089 10.03 102,303 +0.77(+8.26%)
Apr 27, 2004 8.972 9.261 8.802 9.261 42,854 +0.24(+2.65%)
Apr 26, 2004 8.878 9.184 8.802 9.022 61,930 +0.14(+1.62%)
Apr 23, 2004 8.695 8.932 8.535 8.878 33,578 +0.18(+2.11%)
Apr 22, 2004 8.824 8.894 8.266 8.695 65,066 -0.13(-1.47%)
Apr 21, 2004 9.131 9.376 8.610 8.825 94,333 -0.30(-3.27%)
Apr 20, 2004 9.169 9.414 9.054 9.123 33,970 -0.08(-0.83%)
Apr 19, 2004 9.560 9.560 9.108 9.200 27,437 -0.02(-0.25%)
Apr 16, 2004 8.993 9.529 8.618 9.223 56,051 +0.20(+2.21%)
Apr 15, 2004 9.062 9.567 8.947 9.024 51,870 -0.16(-1.75%)
Apr 14, 2004 8.993 9.376 8.044 9.184 99,689 +0.37(+4.17%)
Apr 13, 2004 9.889 9.935 8.809 8.817 85,709 -0.53(-5.65%)
Apr 12, 2004 9.184 9.912 8.786 9.345 164,494 +0.43(+4.81%)
Apr 08, 2004 8.610 8.993 8.496 8.917 166,846 +0.69(+8.37%)
Apr 07, 2004 9.177 9.177 8.006 8.228 145,680 -0.47(-5.45%)
Apr 06, 2004 10.33 10.79 8.327 8.702 497,404 -0.47(-5.17%)
Apr 05, 2004 8.036 9.184 7.960 9.177 571,747 +1.26(+15.85%)
Apr 02, 2004 7.577 8.174 6.888 7.922 499,102 +0.65(+8.95%)
Apr 01, 2004 7.103 7.386 6.506 7.271 541,173 +0.47(+6.98%)
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.