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 )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 6.880 7.240 6.880 6.958 284,193 -0.07(-1.00%)
Oct 28, 2011 7.052 7.146 6.966 7.029 148,569 -0.05(-0.66%)
Oct 27, 2011 7.232 7.318 7.021 7.076 273,533 +0.11(+1.57%)
Oct 26, 2011 6.997 7.107 6.676 6.966 115,199 +0.10(+1.48%)
Oct 25, 2011 7.099 7.160 6.841 6.864 71,958 -0.29(-4.05%)
Oct 24, 2011 7.005 7.166 6.864 7.154 221,969 +0.05(+0.66%)
Oct 21, 2011 6.872 7.123 6.786 7.107 219,984 +0.36(+5.34%)
Oct 20, 2011 6.856 7.005 6.551 6.747 153,696 -0.11(-1.60%)
Oct 19, 2011 6.982 7.091 6.747 6.856 148,895 -0.11(-1.57%)
Oct 18, 2011 6.935 7.036 6.716 6.966 119,363 +0.06(+0.91%)
Oct 17, 2011 7.005 7.119 6.864 6.903 168,254 -0.21(-2.97%)
Oct 14, 2011 7.052 7.177 6.982 7.115 154,782 +0.15(+2.13%)
Oct 13, 2011 6.888 6.966 6.794 6.966 153,869 +0.03(+0.45%)
Oct 12, 2011 7.107 7.107 6.849 6.935 186,630 -0.17(-2.42%)
Oct 11, 2011 6.989 7.256 6.903 7.107 138,164 +0.02(+0.33%)
Oct 10, 2011 6.989 7.099 6.833 7.083 158,399 +0.31(+4.50%)
Oct 07, 2011 6.896 6.997 6.457 6.778 124,255 -0.10(-1.48%)
Oct 06, 2011 6.880 6.966 6.739 6.880 89,767 -0.08(-1.12%)
Oct 05, 2011 6.708 7.044 6.465 6.958 178,527 +0.27(+4.10%)
Oct 04, 2011 6.019 6.739 5.972 6.684 477,832 +0.58(+9.49%)
Oct 03, 2011 6.512 6.700 6.058 6.105 472,475 -0.55(-8.24%)
Sep 30, 2011 6.700 6.841 6.379 6.653 274,441 -0.22(-3.19%)
Sep 29, 2011 7.404 7.404 6.582 6.872 289,635 -0.33(-4.57%)
Sep 28, 2011 7.467 7.553 7.193 7.201 267,051 -0.28(-3.77%)
Sep 27, 2011 7.647 7.749 7.404 7.483 317,355 +0.05(+0.74%)
Sep 26, 2011 7.436 7.436 6.880 7.428 151,627 +0.05(+0.64%)
Sep 23, 2011 7.154 7.545 7.154 7.381 246,312 +0.23(+3.29%)
Sep 22, 2011 7.138 7.381 6.822 7.146 333,136 -0.31(-4.10%)
Sep 21, 2011 7.686 7.749 7.373 7.451 250,582 -0.23(-2.96%)
Sep 20, 2011 7.655 7.976 7.592 7.678 327,213 +0.04(+0.51%)
Sep 19, 2011 7.577 7.866 7.553 7.639 199,222 -0.11(-1.41%)
Sep 16, 2011 7.796 7.937 7.553 7.749 197,745 -0.01(-0.10%)
Sep 15, 2011 7.420 7.788 7.201 7.757 409,600 +0.41(+5.65%)
Sep 14, 2011 6.809 7.459 6.645 7.342 533,269 +0.59(+8.82%)
Sep 13, 2011 6.481 6.802 6.457 6.747 251,407 +0.29(+4.48%)
Sep 12, 2011 6.473 6.739 6.316 6.457 238,232 -0.15(-2.25%)
Sep 09, 2011 6.927 7.193 6.473 6.606 156,855 -0.40(-5.70%)
Sep 08, 2011 7.193 7.389 6.903 7.005 171,508 -0.25(-3.45%)
Sep 07, 2011 6.935 7.396 6.935 7.256 317,213 +0.46(+6.80%)
Sep 06, 2011 6.747 6.950 6.622 6.794 267,224 -0.18(-2.58%)
Sep 02, 2011 7.130 7.717 6.935 6.974 153,022 -0.33(-4.50%)
Sep 01, 2011 7.827 7.944 7.263 7.303 234,057 -0.57(-7.26%)
Aug 31, 2011 7.929 8.062 7.850 7.874 373,295 +0.01(+0.10%)
Aug 30, 2011 7.616 7.929 7.318 7.866 225,733 +0.19(+2.45%)
Aug 29, 2011 7.357 7.694 7.185 7.678 453,505 +0.43(+5.94%)
Aug 26, 2011 7.107 7.392 6.935 7.248 205,502 +0.09(+1.20%)
Aug 25, 2011 7.514 7.623 7.138 7.162 261,941 -0.28(-3.79%)
Aug 24, 2011 7.420 7.553 7.270 7.443 263,737 +0.02(+0.21%)
Aug 23, 2011 7.381 7.537 7.232 7.428 272,468 +0.10(+1.39%)
Aug 22, 2011 7.913 7.913 7.303 7.326 266,337 -0.34(-4.39%)
Aug 19, 2011 7.522 7.968 7.522 7.663 224,503 -0.05(-0.71%)
Aug 18, 2011 7.882 7.882 7.506 7.717 382,057 -0.39(-4.83%)
Aug 17, 2011 8.093 8.437 7.999 8.109 783,363 +0.07(+0.88%)
Aug 16, 2011 8.171 8.297 7.921 8.038 339,935 -0.29(-3.48%)
Aug 15, 2011 8.273 8.414 8.164 8.328 309,043 +0.15(+1.82%)
Aug 12, 2011 8.117 8.218 7.984 8.179 223,290 +0.16(+1.95%)
Aug 11, 2011 8.038 8.171 7.882 8.023 377,037 -0.01(-0.10%)
Aug 10, 2011 8.132 8.406 7.890 8.030 557,571 -0.42(-5.00%)
Aug 09, 2011 7.616 8.508 7.115 8.453 1,003,053 +1.30(+18.16%)
Aug 08, 2011 6.880 7.631 6.880 7.154 1,253,542 -0.31(-4.09%)
Aug 05, 2011 6.183 7.569 6.183 7.459 949,176 +1.31(+21.40%)
Aug 04, 2011 6.379 6.449 6.136 6.144 230,462 -0.34(-5.31%)
Aug 03, 2011 6.340 6.661 6.160 6.489 285,493 +0.16(+2.60%)
Aug 02, 2011 6.566 6.699 6.316 6.324 129,217 -0.30(-4.48%)
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.