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 (%)
Oct 31, 2008 5.932 6.253 5.740 5.878 751,157 -0.12(-2.04%)
Oct 30, 2008 5.610 6.023 5.557 6.001 373,206 +0.57(+10.58%)
Oct 29, 2008 5.396 5.557 5.312 5.426 351,894 +0.07(+1.29%)
Oct 28, 2008 5.090 5.358 4.898 5.358 337,415 +0.42(+8.53%)
Oct 27, 2008 5.044 5.335 4.929 4.937 304,921 -0.16(-3.15%)
Oct 24, 2008 4.929 5.243 4.906 5.097 128,890 -0.28(-5.26%)
Oct 23, 2008 5.488 5.625 5.082 5.381 198,552 -0.10(-1.82%)
Oct 22, 2008 5.740 6.031 5.434 5.480 233,904 -0.36(-6.16%)
Oct 21, 2008 5.985 6.131 5.664 5.840 290,813 -0.28(-4.63%)
Oct 20, 2008 6.039 6.131 5.855 6.123 383,927 +0.16(+2.70%)
Oct 17, 2008 5.664 6.345 5.488 5.962 473,080 +0.14(+2.37%)
Oct 16, 2008 5.480 5.893 5.189 5.824 378,419 +0.41(+7.49%)
Oct 15, 2008 6.092 6.096 5.411 5.419 167,485 -0.63(-10.38%)
Oct 14, 2008 5.970 6.115 5.733 6.046 488,268 +0.24(+4.08%)
Oct 13, 2008 5.771 5.878 5.549 5.809 508,749 +0.31(+5.56%)
Oct 10, 2008 5.212 5.503 4.929 5.503 493,425 +0.13(+2.42%)
Oct 09, 2008 6.161 6.161 5.258 5.373 799,876 -0.63(-10.46%)
Oct 08, 2008 5.962 6.276 5.679 6.001 792,014 -0.02(-0.25%)
Oct 07, 2008 6.460 6.812 5.985 6.016 336,651 -0.32(-5.07%)
Oct 06, 2008 7.217 7.248 5.932 6.337 1,049,410 -1.02(-13.84%)
Oct 03, 2008 7.792 7.960 7.340 7.355 234,999 -0.30(-3.90%)
Oct 02, 2008 7.799 7.799 7.547 7.654 263,508 -0.05(-0.70%)
Oct 01, 2008 7.814 7.922 7.615 7.707 137,909 -0.17(-2.14%)
Sep 30, 2008 7.700 8.021 7.508 7.876 416,822 +0.18(+2.29%)
Sep 29, 2008 8.159 8.419 7.700 7.700 299,580 -0.57(-6.94%)
Sep 26, 2008 8.182 8.519 7.906 8.274 205,408 -0.08(-1.01%)
Sep 25, 2008 8.258 8.526 8.182 8.358 194,384 +0.16(+1.96%)
Sep 24, 2008 8.526 8.695 8.189 8.197 217,874 -0.33(-3.86%)
Sep 23, 2008 8.764 9.169 8.404 8.526 120,409 -0.21(-2.45%)
Sep 22, 2008 9.116 9.560 8.572 8.741 154,438 -0.40(-4.36%)
Sep 19, 2008 9.383 10.83 8.580 9.139 653,225 +0.41(+4.65%)
Sep 18, 2008 7.830 8.733 7.753 8.733 640,068 +1.11(+14.56%)
Sep 17, 2008 7.799 8.212 7.623 7.623 296,123 -0.45(-5.59%)
Sep 16, 2008 8.075 8.136 7.654 8.075 402,759 -0.16(-1.95%)
Sep 15, 2008 8.235 8.396 8.205 8.235 127,633 -0.18(-2.18%)
Sep 12, 2008 8.503 8.649 8.373 8.419 143,756 -0.18(-2.05%)
Sep 11, 2008 8.557 8.794 8.434 8.595 164,936 -0.07(-0.80%)
Sep 10, 2008 8.450 8.779 8.373 8.664 233,509 +0.35(+4.24%)
Sep 09, 2008 8.947 9.261 8.312 8.312 242,769 -0.60(-6.78%)
Sep 08, 2008 8.756 8.940 8.679 8.917 275,685 +0.41(+4.86%)
Sep 05, 2008 8.465 8.633 8.419 8.503 200,248 -0.03(-0.36%)
Sep 04, 2008 8.917 8.924 8.427 8.534 287,330 -0.48(-5.35%)
Sep 03, 2008 8.955 9.261 8.955 9.016 460,789 +0.06(+0.68%)
Sep 02, 2008 8.771 9.230 8.649 8.955 489,471 +0.33(+3.82%)
Aug 29, 2008 8.748 8.748 8.519 8.626 142,889 -0.19(-2.17%)
Aug 28, 2008 8.832 9.139 8.649 8.817 338,813 -0.01(-0.09%)
Aug 27, 2008 8.496 8.901 8.327 8.825 266,574 +0.32(+3.78%)
Aug 26, 2008 8.419 8.503 8.189 8.503 425,742 +0.09(+1.09%)
Aug 25, 2008 8.679 8.679 8.320 8.411 236,979 -0.28(-3.17%)
Aug 22, 2008 8.733 8.809 8.610 8.687 234,588 +0.03(+0.35%)
Aug 21, 2008 8.664 8.756 8.580 8.656 303,837 -0.08(-0.88%)
Aug 20, 2008 9.016 9.093 8.687 8.733 412,786 -0.28(-3.06%)
Aug 19, 2008 8.917 9.123 8.878 9.008 267,406 +0.01(+0.08%)
Aug 18, 2008 9.177 9.475 8.993 9.001 671,170 -0.18(-1.92%)
Aug 15, 2008 9.636 9.720 9.146 9.177 404,731 -0.35(-3.69%)
Aug 14, 2008 9.406 9.682 9.406 9.529 228,441 +0.02(+0.16%)
Aug 13, 2008 9.560 9.598 9.192 9.514 237,937 -0.04(-0.40%)
Aug 12, 2008 9.452 9.774 9.445 9.552 369,918 +0.02(+0.24%)
Aug 11, 2008 9.031 9.544 8.978 9.529 351,857 +0.50(+5.51%)
Aug 08, 2008 8.771 9.154 8.733 9.031 386,837 +0.31(+3.51%)
Aug 07, 2008 8.993 9.001 8.656 8.725 161,007 -0.34(-3.72%)
Aug 06, 2008 8.832 9.353 8.633 9.062 456,029 -0.12(-1.33%)
Aug 05, 2008 8.748 9.284 8.565 9.184 428,911 +0.49(+5.63%)
Aug 04, 2008 8.725 8.955 8.641 8.695 325,058 -0.02(-0.26%)
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.