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, 2022 1.610 1.670 1.600 1.610 69,592 -0.04(-2.42%)
Oct 28, 2022 1.610 1.700 1.590 1.650 123,125 +0.01(+0.61%)
Oct 27, 2022 1.620 1.680 1.550 1.640 21,737 +0.03(+1.86%)
Oct 26, 2022 1.600 1.650 1.550 1.610 65,238 +0.02(+1.26%)
Oct 25, 2022 1.540 1.650 1.540 1.590 12,296 +0.07(+4.61%)
Oct 24, 2022 1.590 1.855 1.481 1.520 13,754 -0.06(-3.80%)
Oct 21, 2022 1.500 1.600 1.450 1.580 35,706 +0.16(+11.27%)
Oct 20, 2022 1.510 1.510 1.420 1.420 6,648 -0.10(-6.58%)
Oct 19, 2022 1.560 1.575 1.520 1.520 14,678 -0.07(-4.40%)
Oct 18, 2022 1.600 1.750 1.580 1.590 96,193 -0.01(-0.63%)
Oct 17, 2022 1.600 1.660 1.580 1.600 17,213 +0.01(+0.63%)
Oct 14, 2022 1.680 1.690 1.550 1.590 45,288 -0.08(-4.79%)
Oct 13, 2022 1.540 1.720 1.470 1.670 34,193 +0.02(+1.21%)
Oct 12, 2022 1.340 1.660 1.340 1.650 30,049 +0.09(+5.77%)
Oct 11, 2022 1.710 1.840 1.560 1.560 60,089 -0.19(-10.86%)
Oct 10, 2022 1.860 1.860 1.720 1.750 6,314 -0.04(-2.23%)
Oct 07, 2022 1.700 1.860 1.700 1.790 26,337 -0.07(-3.76%)
Oct 06, 2022 1.810 1.890 1.810 1.860 8,048 +0.06(+3.33%)
Oct 05, 2022 1.820 1.900 1.800 1.800 16,629 -0.08(-4.26%)
Oct 04, 2022 1.740 1.890 1.720 1.880 31,590 +0.10(+5.62%)
Oct 03, 2022 1.760 1.785 1.720 1.780 10,566 +0.10(+5.95%)
Sep 30, 2022 1.770 1.805 1.680 1.680 19,015 -0.10(-5.62%)
Sep 29, 2022 1.720 1.780 1.670 1.780 22,160 +0.00(+0.00%)
Sep 28, 2022 1.770 1.830 1.720 1.780 22,225 +0.05(+2.89%)
Sep 27, 2022 1.800 1.825 1.730 1.730 9,146 -0.07(-4.16%)
Sep 26, 2022 1.790 1.850 1.760 1.805 11,551 -0.03(-1.37%)
Sep 23, 2022 1.790 1.850 1.750 1.830 39,563 -0.03(-1.61%)
Sep 22, 2022 1.890 1.920 1.790 1.860 73,320 -0.06(-3.12%)
Sep 21, 2022 1.850 1.940 1.850 1.920 15,801 +0.07(+3.78%)
Sep 20, 2022 1.930 1.940 1.810 1.850 29,089 -0.08(-4.15%)
Sep 19, 2022 1.910 1.940 1.850 1.930 15,371 +0.01(+0.52%)
Sep 16, 2022 1.790 1.975 1.790 1.920 109,704 +0.06(+3.23%)
Sep 15, 2022 1.850 1.860 1.800 1.860 6,192 +0.07(+3.91%)
Sep 14, 2022 1.840 1.990 1.790 1.790 28,207 -0.19(-9.60%)
Sep 13, 2022 1.960 2.050 1.900 1.980 12,913 -0.03(-1.49%)
Sep 12, 2022 2.040 2.100 1.970 2.010 41,862 -0.05(-2.43%)
Sep 09, 2022 1.710 2.086 1.540 2.060 44,502 +0.04(+1.98%)
Sep 08, 2022 2.070 2.080 1.960 2.020 34,709 -0.02(-0.98%)
Sep 07, 2022 2.064 2.064 1.970 2.040 22,914 +0.08(+4.08%)
Sep 06, 2022 2.020 2.040 1.960 1.960 24,842 +0.00(+0.00%)
Sep 02, 2022 2.010 2.070 1.850 1.960 20,439 -0.06(-2.97%)
Sep 01, 2022 2.010 2.090 1.980 2.020 17,241 -0.05(-2.42%)
Aug 31, 2022 2.010 2.090 2.010 2.070 19,153 -0.03(-1.19%)
Aug 30, 2022 2.010 2.120 2.010 2.095 11,344 +0.05(+2.20%)
Aug 29, 2022 2.010 2.190 2.010 2.050 15,508 -0.11(-5.09%)
Aug 26, 2022 2.130 2.230 2.130 2.160 21,942 -0.03(-1.37%)
Aug 25, 2022 2.130 2.225 2.080 2.190 23,435 +0.04(+2.10%)
Aug 24, 2022 2.080 2.195 2.080 2.145 25,316 +0.07(+3.37%)
Aug 23, 2022 2.010 2.100 2.010 2.075 58,293 +0.06(+2.72%)
Aug 22, 2022 2.010 2.080 2.000 2.020 7,390 -0.10(-4.72%)
Aug 19, 2022 2.090 2.170 2.030 2.120 33,485 -0.10(-4.50%)
Aug 18, 2022 2.190 2.300 2.180 2.220 47,633 -0.03(-1.33%)
Aug 17, 2022 2.230 2.270 2.115 2.250 53,599 +0.03(+1.35%)
Aug 16, 2022 2.190 2.267 2.190 2.220 19,870 +0.05(+2.08%)
Aug 15, 2022 2.140 2.220 2.100 2.175 20,587 +0.05(+2.58%)
Aug 12, 2022 2.100 2.165 2.020 2.120 71,345 +0.06(+2.91%)
Aug 11, 2022 2.020 2.080 1.950 2.060 113,973 +0.04(+1.73%)
Aug 10, 2022 1.900 2.110 1.874 2.025 126,939 +0.07(+3.85%)
Aug 09, 2022 2.030 2.050 1.950 1.950 5,063 -0.11(-5.34%)
Aug 08, 2022 2.050 2.101 1.760 2.060 55,970 +0.02(+0.98%)
Aug 05, 2022 2.050 2.080 1.890 2.040 37,089 -0.01(-0.49%)
Aug 04, 2022 2.090 2.120 2.040 2.050 7,728 +0.04(+1.99%)
Aug 03, 2022 1.920 2.040 1.920 2.010 39,386 +0.02(+1.01%)
Aug 02, 2022 1.900 2.016 1.900 1.990 9,220 +0.03(+1.53%)
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.