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 31, 2017 2.670 2.712 2.644 2.644 16,709 +0.00(+0.00%)
Oct 30, 2017 2.678 2.678 2.636 2.644 24,082 -0.03(-1.27%)
Oct 27, 2017 2.601 2.678 2.601 2.678 49,040 +0.03(+1.29%)
Oct 26, 2017 2.670 2.678 2.644 2.644 41,820 -0.03(-1.27%)
Oct 25, 2017 2.644 2.678 2.644 2.678 12,306 +0.03(+1.29%)
Oct 24, 2017 2.615 2.678 2.601 2.644 32,941 +0.03(+1.31%)
Oct 23, 2017 2.690 2.690 2.561 2.610 29,827 -0.01(-0.33%)
Oct 20, 2017 2.687 2.687 2.619 2.619 22,599 -0.07(-2.54%)
Oct 19, 2017 2.687 2.704 2.619 2.687 66,053 +0.00(+0.00%)
Oct 18, 2017 2.712 2.712 2.644 2.687 17,996 -0.02(-0.63%)
Oct 17, 2017 2.644 2.704 2.636 2.704 22,489 +0.05(+1.93%)
Oct 16, 2017 2.706 2.706 2.610 2.653 35,537 -0.03(-0.96%)
Oct 13, 2017 2.712 2.738 2.628 2.678 21,816 -0.01(-0.32%)
Oct 12, 2017 2.644 2.712 2.644 2.687 49,047 +0.04(+1.61%)
Oct 11, 2017 2.644 2.670 2.601 2.644 94,674 +0.00(+0.00%)
Oct 10, 2017 2.678 2.754 2.584 2.644 87,009 -0.03(-1.27%)
Oct 09, 2017 2.734 2.764 2.670 2.678 29,308 -0.07(-2.48%)
Oct 06, 2017 2.730 2.755 2.704 2.746 39,537 +0.02(+0.63%)
Oct 05, 2017 2.764 2.883 2.712 2.729 65,597 +0.00(+0.00%)
Oct 04, 2017 2.772 2.832 2.729 2.729 61,232 -0.04(-1.54%)
Oct 03, 2017 2.644 2.806 2.636 2.772 127,794 +0.14(+5.18%)
Oct 02, 2017 2.619 2.687 2.593 2.636 72,421 +0.00(+0.00%)
Sep 29, 2017 2.661 2.661 2.584 2.636 47,653 -0.01(-0.32%)
Sep 28, 2017 2.648 2.678 2.636 2.644 35,710 +0.00(+0.00%)
Sep 27, 2017 2.627 2.661 2.593 2.644 21,452 +0.03(+0.98%)
Sep 26, 2017 2.661 2.661 2.619 2.619 20,655 -0.02(-0.65%)
Sep 25, 2017 2.644 2.704 2.610 2.636 29,517 -0.02(-0.64%)
Sep 22, 2017 2.636 2.670 2.636 2.653 47,038 +0.00(+0.00%)
Sep 21, 2017 2.644 2.678 2.636 2.653 25,808 +0.01(+0.32%)
Sep 20, 2017 2.636 2.695 2.627 2.644 69,297 +0.02(+0.65%)
Sep 19, 2017 2.627 2.661 2.601 2.627 48,853 -0.02(-0.65%)
Sep 18, 2017 2.653 2.670 2.627 2.644 100,431 +0.00(+0.00%)
Sep 15, 2017 2.627 2.695 2.610 2.644 115,648 -0.03(-0.96%)
Sep 14, 2017 2.653 2.695 2.636 2.670 84,356 +0.02(+0.64%)
Sep 13, 2017 2.619 2.746 2.619 2.653 124,645 +0.03(+1.30%)
Sep 12, 2017 2.584 2.644 2.584 2.619 84,935 +0.02(+0.66%)
Sep 11, 2017 2.567 2.619 2.559 2.601 80,146 +0.05(+2.01%)
Sep 08, 2017 2.601 2.619 2.508 2.550 24,910 -0.04(-1.64%)
Sep 07, 2017 2.601 2.636 2.576 2.593 30,782 +0.00(+0.00%)
Sep 06, 2017 2.567 2.636 2.550 2.593 52,144 -0.04(-1.62%)
Sep 05, 2017 2.627 2.670 2.610 2.636 44,671 -0.01(-0.32%)
Sep 01, 2017 2.661 2.687 2.610 2.644 56,802 +0.01(+0.32%)
Aug 31, 2017 2.627 2.687 2.610 2.636 79,280 +0.01(+0.32%)
Aug 30, 2017 2.619 2.661 2.619 2.627 34,555 +0.02(+0.65%)
Aug 29, 2017 2.644 2.653 2.601 2.610 37,944 -0.03(-0.97%)
Aug 28, 2017 2.601 2.644 2.601 2.636 69,602 +0.03(+1.31%)
Aug 25, 2017 2.584 2.627 2.559 2.601 33,433 +0.03(+0.99%)
Aug 24, 2017 2.559 2.593 2.542 2.576 30,140 +0.02(+0.67%)
Aug 23, 2017 2.542 2.567 2.516 2.559 82,090 +0.04(+1.69%)
Aug 22, 2017 2.516 2.542 2.508 2.516 103,804 +0.01(+0.34%)
Aug 21, 2017 2.496 2.516 2.474 2.508 99,254 +0.01(+0.34%)
Aug 18, 2017 2.439 2.499 2.439 2.499 81,782 +0.05(+2.09%)
Aug 17, 2017 2.448 2.491 2.439 2.448 29,626 -0.02(-0.69%)
Aug 16, 2017 2.439 2.482 2.439 2.465 71,398 +0.03(+1.05%)
Aug 15, 2017 2.474 2.482 2.431 2.439 135,325 -0.04(-1.72%)
Aug 14, 2017 2.431 2.482 2.431 2.482 51,325 +0.08(+3.19%)
Aug 11, 2017 2.419 2.456 2.388 2.405 162,541 +0.00(+0.00%)
Aug 10, 2017 2.388 2.448 2.388 2.405 239,772 +0.02(+0.71%)
Aug 09, 2017 2.431 2.439 2.337 2.388 273,369 -0.04(-1.75%)
Aug 08, 2017 2.474 2.482 2.431 2.431 134,897 -0.04(-1.72%)
Aug 07, 2017 2.567 2.567 2.474 2.474 98,623 -0.09(-3.65%)
Aug 04, 2017 2.559 2.567 2.482 2.567 52,473 +0.07(+2.73%)
Aug 03, 2017 2.474 2.576 2.462 2.499 201,994 -0.01(-0.34%)
Aug 02, 2017 2.448 2.525 2.439 2.508 131,918 +0.04(+1.73%)
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.