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 UNCHANGED
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 (%)
Oct 31, 2007 8.526 8.710 8.414 8.641 162,784 +0.23(+2.73%)
Oct 30, 2007 8.411 8.465 8.151 8.411 452,749 -0.02(-0.27%)
Oct 29, 2007 8.105 8.618 8.059 8.434 324,908 +0.34(+4.26%)
Oct 26, 2007 7.990 8.105 7.891 8.090 496,943 +0.21(+2.62%)
Oct 25, 2007 8.006 8.113 7.837 7.883 423,090 -0.11(-1.44%)
Oct 24, 2007 8.128 8.144 7.746 7.998 249,118 -0.19(-2.34%)
Oct 23, 2007 8.105 8.189 7.914 8.189 164,845 +0.18(+2.20%)
Oct 22, 2007 7.761 8.235 7.730 8.013 226,817 +0.15(+1.85%)
Oct 19, 2007 8.121 8.121 7.845 7.868 256,587 -0.26(-3.20%)
Oct 18, 2007 8.258 8.267 8.006 8.128 176,503 -0.20(-2.39%)
Oct 17, 2007 8.511 8.725 8.101 8.327 389,879 -0.07(-0.82%)
Oct 16, 2007 8.794 8.794 8.281 8.396 365,924 -0.41(-4.61%)
Oct 15, 2007 8.687 8.825 8.534 8.802 446,541 +0.15(+1.77%)
Oct 12, 2007 8.549 8.687 8.434 8.649 376,561 +0.13(+1.53%)
Oct 11, 2007 8.855 8.901 8.450 8.519 508,540 -0.28(-3.22%)
Oct 10, 2007 8.725 8.917 8.434 8.802 563,594 +0.06(+0.70%)
Oct 09, 2007 8.557 8.894 8.465 8.741 793,936 +0.21(+2.51%)
Oct 08, 2007 8.985 8.985 8.457 8.526 642,345 -0.48(-5.35%)
Oct 05, 2007 8.718 9.154 8.718 9.008 376,075 +0.35(+4.07%)
Oct 04, 2007 8.542 8.710 8.343 8.656 340,437 +0.17(+1.98%)
Oct 03, 2007 8.297 8.710 8.189 8.488 611,883 +0.18(+2.12%)
Oct 02, 2007 8.021 8.534 8.021 8.312 616,236 +0.24(+3.04%)
Oct 01, 2007 7.263 8.159 7.263 8.067 844,889 +0.79(+10.83%)
Sep 28, 2007 7.240 7.348 7.233 7.279 293,912 +0.02(+0.21%)
Sep 27, 2007 7.348 7.386 7.202 7.263 193,284 -0.05(-0.73%)
Sep 26, 2007 7.332 7.715 7.279 7.317 453,982 +0.05(+0.63%)
Sep 25, 2007 7.087 7.738 7.087 7.271 611,316 +0.14(+1.93%)
Sep 24, 2007 6.996 7.608 6.996 7.133 578,374 +0.18(+2.53%)
Sep 21, 2007 7.064 7.064 6.942 6.957 864,644 -0.03(-0.44%)
Sep 20, 2007 7.110 7.110 6.919 6.988 1,250,060 -0.08(-1.19%)
Sep 19, 2007 7.210 7.233 7.011 7.072 386,565 -0.01(-0.11%)
Sep 18, 2007 7.164 7.210 6.896 7.080 694,318 +0.05(+0.76%)
Sep 17, 2007 7.126 7.126 6.934 7.026 184,040 -0.13(-1.82%)
Sep 14, 2007 6.950 7.156 6.858 7.156 188,016 +0.15(+2.19%)
Sep 13, 2007 7.011 7.142 6.927 7.003 186,791 +0.02(+0.33%)
Sep 12, 2007 6.973 7.103 6.850 6.980 417,597 +0.06(+0.88%)
Sep 11, 2007 6.659 6.942 6.659 6.919 199,285 +0.28(+4.27%)
Sep 10, 2007 6.858 6.980 6.552 6.636 371,218 -0.17(-2.47%)
Sep 07, 2007 6.980 7.080 6.804 6.804 583,092 -0.21(-2.95%)
Sep 06, 2007 7.057 7.080 6.919 7.011 504,146 +0.05(+0.77%)
Sep 05, 2007 6.957 7.018 6.919 6.957 260,908 -0.03(-0.44%)
Sep 04, 2007 6.934 7.133 6.904 6.988 1,075,314 +0.01(+0.11%)
Aug 31, 2007 6.957 7.049 6.927 6.980 539,756 +0.14(+2.01%)
Aug 30, 2007 6.919 7.087 6.835 6.842 488,284 -0.16(-2.29%)
Aug 29, 2007 6.950 7.003 6.819 7.003 457,412 +0.15(+2.23%)
Aug 28, 2007 7.095 7.187 6.835 6.850 652,601 -0.28(-3.97%)
Aug 27, 2007 7.317 7.317 7.126 7.133 283,533 -0.19(-2.61%)
Aug 24, 2007 7.248 7.332 7.179 7.325 437,476 +0.07(+0.95%)
Aug 23, 2007 7.386 7.424 7.248 7.256 311,459 -0.08(-1.15%)
Aug 22, 2007 7.126 7.416 7.080 7.340 721,960 +0.31(+4.47%)
Aug 21, 2007 7.080 7.195 7.018 7.026 406,992 -0.09(-1.29%)
Aug 20, 2007 7.172 7.217 6.934 7.118 319,323 -0.04(-0.53%)
Aug 17, 2007 7.577 7.577 6.973 7.156 1,599,760 +0.10(+1.41%)
Aug 16, 2007 7.179 7.271 6.812 7.057 721,470 -0.11(-1.60%)
Aug 15, 2007 7.164 7.891 7.103 7.172 2,547,933 -0.04(-0.53%)
Aug 14, 2007 7.263 7.317 7.126 7.210 464,477 -0.06(-0.84%)
Aug 13, 2007 7.256 7.386 7.202 7.271 959,461 +0.02(+0.32%)
Aug 10, 2007 7.034 7.271 6.506 7.248 4,083,120 -1.73(-19.27%)
Aug 09, 2007 9.338 9.605 8.894 8.978 949,822 -0.54(-5.63%)
Aug 08, 2007 9.483 10.02 9.353 9.514 886,879 +0.14(+1.47%)
Aug 07, 2007 9.414 9.598 9.244 9.376 616,120 -0.08(-0.81%)
Aug 06, 2007 9.835 9.866 9.111 9.452 1,105,063 -0.39(-3.97%)
Aug 03, 2007 9.827 10.23 9.789 9.843 545,285 -0.34(-3.31%)
Aug 02, 2007 10.25 10.25 10.02 10.18 1,427,836 +0.01(+0.08%)
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.