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 )

1.410 +0.020 (+1.44%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 24, 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 (%)
May 23, 2024 1.350 1.510 1.350 1.390 201,118 +0.02(+1.46%)
May 22, 2024 1.320 1.420 1.320 1.370 94,266 +0.05(+3.79%)
May 21, 2024 1.365 1.365 1.310 1.320 11,336 -0.02(-1.49%)
May 20, 2024 1.340 1.390 1.340 1.340 32,943 +0.00(+0.00%)
May 17, 2024 1.320 1.400 1.320 1.340 9,029 +0.04(+3.08%)
May 16, 2024 1.360 1.440 1.240 1.300 87,552 -0.06(-4.41%)
May 15, 2024 1.350 1.400 1.330 1.360 11,417 +0.02(+1.49%)
May 14, 2024 1.260 1.340 1.260 1.340 2,480 +0.07(+5.10%)
May 13, 2024 1.260 1.276 1.260 1.275 53,380 +0.01(+1.19%)
May 10, 2024 1.330 1.330 1.250 1.260 4,678 -0.07(-5.26%)
May 09, 2024 1.360 1.380 1.300 1.330 16,749 -0.04(-2.93%)
May 08, 2024 1.290 1.400 1.230 1.370 25,707 +0.03(+2.24%)
May 07, 2024 1.360 1.420 1.320 1.340 18,468 -0.04(-2.90%)
May 06, 2024 1.380 1.500 1.350 1.380 177,296 +0.02(+1.47%)
May 03, 2024 1.380 1.380 1.360 1.360 6,033 +0.00(+0.00%)
May 02, 2024 1.380 1.400 1.360 1.360 28,024 +0.02(+1.49%)
May 01, 2024 1.350 1.370 1.330 1.340 5,690 +0.02(+1.21%)
Apr 30, 2024 1.290 1.420 1.290 1.324 157,555 +0.03(+2.64%)
Apr 29, 2024 1.280 1.380 1.269 1.290 37,448 -0.08(-5.84%)
Apr 26, 2024 1.400 1.400 1.370 1.370 2,898 +0.02(+1.48%)
Apr 25, 2024 1.310 1.370 1.290 1.350 2,122 -0.02(-1.46%)
Apr 24, 2024 1.350 1.395 1.300 1.370 11,423 +0.03(+1.86%)
Apr 23, 2024 1.270 1.352 1.260 1.345 18,369 +0.11(+9.35%)
Apr 22, 2024 1.230 1.240 1.200 1.230 3,639 +0.00(+0.00%)
Apr 19, 2024 1.335 1.335 1.210 1.230 12,759 -0.02(-1.60%)
Apr 18, 2024 1.300 1.310 1.240 1.250 4,640 +0.00(+0.00%)
Apr 17, 2024 1.220 1.290 1.220 1.250 32,280 -0.01(-0.79%)
Apr 16, 2024 1.240 1.290 1.220 1.260 32,495 -0.02(-1.56%)
Apr 15, 2024 1.240 1.300 1.220 1.280 19,527 +0.02(+1.59%)
Apr 12, 2024 1.380 1.380 1.260 1.260 3,950 -0.11(-8.03%)
Apr 11, 2024 1.380 1.400 1.370 1.370 32,234 +0.00(+0.00%)
Apr 10, 2024 1.380 1.400 1.320 1.370 19,567 -0.03(-2.14%)
Apr 09, 2024 1.420 1.460 1.390 1.400 35,260 -0.04(-2.78%)
Apr 08, 2024 1.460 1.500 1.395 1.440 21,444 -0.04(-2.70%)
Apr 05, 2024 1.410 1.480 1.390 1.480 154,143 +0.07(+4.96%)
Apr 04, 2024 1.460 1.480 1.400 1.410 18,008 -0.05(-3.42%)
Apr 03, 2024 1.450 1.500 1.380 1.460 85,380 -0.02(-1.35%)
Apr 02, 2024 1.350 1.500 1.350 1.480 193,757 +0.10(+7.25%)
Apr 01, 2024 1.360 1.400 1.320 1.380 32,762 +0.01(+0.73%)
Mar 28, 2024 1.390 1.400 1.370 1.370 11,168 -0.02(-1.44%)
Mar 27, 2024 1.350 1.400 1.320 1.390 36,091 +0.05(+3.73%)
Mar 26, 2024 1.360 1.370 1.320 1.340 180,671 -0.01(-0.74%)
Mar 25, 2024 1.360 1.440 1.340 1.350 32,039 -0.07(-4.93%)
Mar 22, 2024 1.460 1.470 1.360 1.420 24,037 +0.01(+0.71%)
Mar 21, 2024 1.395 1.440 1.395 1.410 28,563 +0.02(+1.44%)
Mar 20, 2024 1.400 1.470 1.360 1.390 161,643 -0.01(-0.71%)
Mar 19, 2024 1.320 1.458 1.320 1.400 67,170 +0.05(+3.70%)
Mar 18, 2024 1.370 1.420 1.340 1.350 264,638 +0.05(+3.85%)
Mar 15, 2024 1.290 1.350 1.110 1.300 84,248 +0.00(+0.00%)
Mar 14, 2024 1.340 1.350 1.250 1.300 27,379 -0.03(-2.26%)
Mar 13, 2024 1.260 1.370 1.260 1.330 39,879 +0.03(+2.31%)
Mar 12, 2024 1.380 1.380 1.280 1.300 93,329 -0.07(-5.45%)
Mar 11, 2024 1.400 1.400 1.370 1.375 81,947 -0.01(-1.08%)
Mar 08, 2024 1.390 1.400 1.370 1.390 190,145 +0.01(+0.72%)
Mar 07, 2024 1.400 1.400 1.330 1.380 219,786 -0.01(-0.72%)
Mar 06, 2024 1.390 1.405 1.370 1.390 198,890 -0.01(-0.71%)
Mar 05, 2024 1.401 1.420 1.341 1.400 134,763 +0.02(+1.45%)
Mar 04, 2024 1.360 1.410 1.360 1.380 18,871 +0.03(+2.22%)
Mar 01, 2024 1.380 1.400 1.350 1.350 63,319 -0.02(-1.46%)
Feb 29, 2024 1.380 1.420 1.320 1.370 39,667 -0.04(-2.84%)
Feb 28, 2024 1.200 1.440 1.200 1.410 686,399 +0.18(+14.63%)
Feb 27, 2024 1.200 1.280 1.190 1.230 194,668 -0.02(-1.60%)
Feb 26, 2024 1.190 1.280 1.170 1.250 410,913 +0.02(+1.63%)
Feb 23, 2024 1.250 1.260 1.140 1.230 151,280 -0.01(-0.81%)
Feb 22, 2024 1.330 1.330 1.230 1.240 9,637 -0.06(-4.62%)
Feb 21, 2024 1.250 1.360 1.250 1.300 8,513 -0.02(-1.52%)
Feb 20, 2024 1.290 1.330 1.260 1.320 22,678 +0.04(+3.13%)
Feb 16, 2024 1.310 1.370 1.260 1.280 4,826 -0.07(-5.19%)
Feb 15, 2024 1.380 1.380 1.270 1.350 5,666 +0.03(+2.27%)
Feb 14, 2024 1.270 1.320 1.260 1.320 6,603 +0.05(+3.94%)
Feb 13, 2024 1.310 1.310 1.270 1.270 12,925 -0.05(-3.79%)
Feb 12, 2024 1.400 1.400 1.320 1.320 10,441 -0.08(-5.71%)
Feb 09, 2024 1.380 1.422 1.320 1.400 5,405 +0.05(+3.70%)
Feb 08, 2024 1.380 1.420 1.350 1.350 23,479 -0.02(-1.46%)
Feb 07, 2024 1.370 1.380 1.340 1.370 3,954 +0.06(+4.58%)
Feb 06, 2024 1.300 1.320 1.300 1.310 97,112 -0.03(-2.24%)
Feb 05, 2024 1.280 1.350 1.280 1.340 1,472 -0.01(-0.74%)
Feb 02, 2024 1.340 1.380 1.310 1.350 70,648 -0.03(-2.17%)
Feb 01, 2024 1.400 1.420 1.360 1.380 26,058 +0.02(+1.47%)
Jan 31, 2024 1.410 1.410 1.350 1.360 9,323 -0.04(-2.86%)
Jan 30, 2024 1.470 1.470 1.376 1.400 9,892 -0.04(-2.78%)
Jan 29, 2024 1.350 1.480 1.350 1.440 22,911 +0.06(+4.35%)
Jan 26, 2024 1.380 1.450 1.350 1.380 25,958 -0.05(-3.50%)
Jan 25, 2024 1.480 1.489 1.430 1.430 28,687 -0.05(-3.38%)
Jan 24, 2024 1.320 1.480 1.310 1.480 106,886 +0.12(+8.82%)
Jan 23, 2024 1.280 1.360 1.280 1.360 16,298 +0.08(+6.25%)
Jan 22, 2024 1.345 1.345 1.280 1.280 16,924 -0.03(-2.29%)
Jan 19, 2024 1.270 1.310 1.260 1.310 15,156 +0.01(+0.77%)
Jan 18, 2024 1.270 1.300 1.270 1.300 2,938 +0.01(+0.78%)
Jan 17, 2024 1.290 1.290 1.260 1.290 4,529 +0.01(+0.78%)
Jan 16, 2024 1.260 1.310 1.260 1.280 5,930 -0.05(-3.76%)
Jan 12, 2024 1.291 1.330 1.291 1.330 5,181 -0.01(-0.75%)
Jan 11, 2024 1.330 1.340 1.310 1.340 4,368 +0.01(+0.75%)
Jan 10, 2024 1.290 1.340 1.250 1.330 37,481 +0.03(+1.92%)
Jan 09, 2024 1.328 1.330 1.295 1.305 9,379 -0.03(-1.88%)
Jan 08, 2024 1.250 1.340 1.250 1.330 11,452 +0.04(+3.10%)
Jan 05, 2024 1.450 1.460 1.250 1.290 63,933 -0.11(-7.86%)
Jan 04, 2024 1.359 1.400 1.350 1.400 12,910 +0.07(+5.26%)
Jan 03, 2024 1.330 1.360 1.270 1.330 37,585 +0.02(+1.53%)
Jan 02, 2024 1.350 1.410 1.310 1.310 26,249 -0.05(-3.68%)
Dec 29, 2023 1.360 1.446 1.350 1.360 29,144 -0.06(-4.23%)
Dec 28, 2023 1.440 1.474 1.390 1.420 32,411 -0.03(-2.07%)
Dec 27, 2023 1.450 1.480 1.410 1.450 18,601 +0.00(+0.00%)
Dec 26, 2023 1.480 1.480 1.450 1.450 1,700 -0.01(-0.68%)
Dec 22, 2023 1.480 1.489 1.438 1.460 18,062 -0.02(-1.35%)
Dec 21, 2023 1.440 1.480 1.330 1.480 41,177 +0.02(+1.37%)
Dec 20, 2023 1.370 1.461 1.350 1.460 23,492 +0.06(+4.29%)
Dec 19, 2023 1.480 1.480 1.330 1.400 140,795 -0.03(-2.10%)
Dec 18, 2023 1.440 1.482 1.430 1.430 5,100 -0.01(-0.69%)
Dec 15, 2023 1.370 1.460 1.340 1.440 76,099 +0.03(+2.13%)
Dec 14, 2023 1.370 1.410 1.325 1.410 23,921 +0.04(+2.92%)
Dec 13, 2023 1.300 1.440 1.300 1.370 18,222 +0.09(+7.03%)
Dec 12, 2023 1.432 1.432 1.280 1.280 10,709 -0.11(-7.91%)
Dec 11, 2023 1.390 1.460 1.390 1.390 6,388 -0.05(-3.47%)
Dec 08, 2023 1.430 1.460 1.400 1.440 4,308 +0.06(+4.34%)
Dec 07, 2023 1.410 1.450 1.360 1.380 5,930 -0.06(-4.16%)
Dec 06, 2023 1.380 1.510 1.380 1.440 9,479 +0.08(+5.87%)
Dec 05, 2023 1.480 1.480 1.360 1.360 45,901 -0.13(-8.72%)
Dec 04, 2023 1.645 1.645 1.490 1.490 11,472 -0.09(-5.70%)
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.