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 30, 2020 1.690 1.710 1.690 1.710 46,400 +0.03(+1.79%)
Oct 29, 2020 1.710 1.720 1.680 1.680 45,953 -0.02(-1.18%)
Oct 28, 2020 1.780 1.800 1.700 1.700 66,611 -0.09(-5.03%)
Oct 27, 2020 1.860 1.860 1.780 1.790 33,236 -0.03(-1.65%)
Oct 26, 2020 1.900 1.900 1.810 1.820 26,052 -0.07(-3.70%)
Oct 23, 2020 1.910 1.950 1.882 1.890 29,700 -0.01(-0.53%)
Oct 22, 2020 1.860 1.950 1.790 1.900 47,318 +0.06(+3.26%)
Oct 21, 2020 1.870 1.920 1.810 1.840 151,351 -0.03(-1.60%)
Oct 20, 2020 1.930 1.950 1.870 1.870 26,727 -0.07(-3.61%)
Oct 19, 2020 1.900 1.950 1.840 1.940 145,829 +0.04(+2.11%)
Oct 16, 2020 1.900 1.940 1.830 1.900 79,600 +0.02(+1.06%)
Oct 15, 2020 1.920 1.960 1.860 1.880 54,155 -0.02(-1.05%)
Oct 14, 2020 2.060 2.060 1.859 1.900 172,034 -0.16(-7.77%)
Oct 13, 2020 2.130 2.130 2.000 2.060 70,856 -0.07(-3.29%)
Oct 12, 2020 2.170 2.170 2.120 2.130 61,520 -0.03(-1.39%)
Oct 09, 2020 2.210 2.240 2.130 2.160 108,400 +0.02(+0.93%)
Oct 08, 2020 2.170 2.180 2.100 2.140 69,227 -0.02(-0.93%)
Oct 07, 2020 2.160 2.160 2.130 2.160 62,249 +0.01(+0.47%)
Oct 06, 2020 2.140 2.175 2.130 2.150 130,724 +0.01(+0.47%)
Oct 05, 2020 2.140 2.150 2.140 2.140 98,190 +0.00(+0.00%)
Oct 02, 2020 2.110 2.150 2.110 2.140 134,300 +0.00(+0.00%)
Oct 01, 2020 2.140 2.140 2.120 2.140 130,603 +0.02(+0.94%)
Sep 30, 2020 2.100 2.120 2.094 2.120 257,839 +0.02(+1.19%)
Sep 29, 2020 2.100 2.100 2.090 2.095 63,985 -0.00(-0.24%)
Sep 28, 2020 2.100 2.100 2.060 2.100 236,869 +0.02(+0.96%)
Sep 25, 2020 2.040 2.090 2.040 2.080 126,800 +0.02(+0.97%)
Sep 24, 2020 2.020 2.140 2.010 2.060 834,367 +0.26(+14.44%)
Sep 23, 2020 1.850 1.850 1.800 1.800 95,269 -0.05(-2.70%)
Sep 22, 2020 1.800 1.860 1.800 1.850 51,462 +0.05(+2.78%)
Sep 21, 2020 1.800 1.820 1.790 1.800 71,797 +0.02(+1.12%)
Sep 18, 2020 1.800 1.810 1.780 1.780 186,000 -0.01(-0.56%)
Sep 17, 2020 1.760 1.810 1.760 1.790 44,182 +0.00(+0.00%)
Sep 16, 2020 1.830 1.830 1.760 1.790 58,382 -0.03(-1.65%)
Sep 15, 2020 1.800 1.830 1.800 1.820 91,480 +0.01(+0.55%)
Sep 14, 2020 1.800 1.820 1.790 1.810 41,347 +0.00(+0.00%)
Sep 11, 2020 1.800 1.810 1.790 1.810 50,700 +0.01(+0.56%)
Sep 10, 2020 1.810 1.820 1.790 1.800 58,357 -0.01(-0.55%)
Sep 09, 2020 1.810 1.820 1.790 1.810 54,567 -0.01(-0.55%)
Sep 08, 2020 1.800 1.820 1.790 1.820 57,865 +0.02(+1.11%)
Sep 04, 2020 1.820 1.827 1.790 1.800 52,600 -0.02(-1.10%)
Sep 03, 2020 1.830 1.847 1.805 1.820 67,837 -0.02(-1.09%)
Sep 02, 2020 1.840 1.850 1.820 1.840 34,803 +0.01(+0.55%)
Sep 01, 2020 1.820 1.860 1.810 1.830 80,364 +0.04(+2.23%)
Aug 31, 2020 1.840 1.840 1.770 1.790 96,894 -0.03(-1.65%)
Aug 28, 2020 1.820 1.840 1.800 1.820 17,100 +0.01(+0.55%)
Aug 27, 2020 1.810 1.830 1.770 1.810 43,183 +0.01(+0.56%)
Aug 26, 2020 1.820 1.840 1.800 1.800 66,075 -0.03(-1.64%)
Aug 25, 2020 1.840 1.850 1.800 1.830 106,659 -0.02(-1.08%)
Aug 24, 2020 1.870 1.870 1.805 1.850 74,643 +0.00(+0.00%)
Aug 21, 2020 1.810 1.850 1.810 1.850 45,900 +0.01(+0.54%)
Aug 20, 2020 1.790 1.870 1.770 1.840 138,815 +0.05(+2.79%)
Aug 19, 2020 1.770 1.790 1.750 1.790 67,966 +0.03(+1.70%)
Aug 18, 2020 1.830 1.830 1.760 1.760 68,518 -0.07(-3.83%)
Aug 17, 2020 1.850 1.850 1.770 1.830 123,505 -0.02(-1.08%)
Aug 14, 2020 1.840 1.870 1.816 1.850 130,300 +0.00(+0.00%)
Aug 13, 2020 1.760 1.880 1.680 1.850 587,564 +0.09(+5.11%)
Aug 12, 2020 1.810 1.840 1.750 1.760 163,047 +0.00(+0.00%)
Aug 11, 2020 1.900 1.900 1.750 1.760 323,437 -0.02(-1.12%)
Aug 10, 2020 1.750 1.820 1.700 1.780 422,927 +0.05(+2.89%)
Aug 07, 2020 1.650 1.730 1.650 1.730 119,200 +0.08(+4.85%)
Aug 06, 2020 1.690 1.700 1.650 1.650 42,750 -0.07(-4.07%)
Aug 05, 2020 1.670 1.720 1.670 1.720 82,808 +0.05(+2.99%)
Aug 04, 2020 1.610 1.700 1.610 1.670 86,051 +0.06(+3.73%)
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.