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 )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
Nov 30, 2009 3.360 3.551 3.291 3.551 136,485 +0.18(+5.22%)
Nov 27, 2009 3.414 3.459 3.375 3.375 75,154 -0.15(-4.34%)
Nov 25, 2009 3.567 3.582 3.494 3.528 146,008 -0.01(-0.22%)
Nov 24, 2009 3.666 3.666 3.505 3.536 232,307 -0.11(-3.14%)
Nov 23, 2009 3.620 3.697 3.505 3.651 245,333 +0.09(+2.58%)
Nov 20, 2009 3.574 3.697 3.421 3.559 137,397 -0.04(-1.06%)
Nov 19, 2009 3.383 3.750 3.352 3.597 217,130 +0.18(+5.15%)
Nov 18, 2009 3.329 3.421 3.329 3.421 204,999 +0.10(+3.00%)
Nov 17, 2009 3.398 3.475 3.291 3.322 591,823 -0.05(-1.36%)
Nov 16, 2009 3.444 3.482 3.352 3.368 500,822 +0.01(+0.23%)
Nov 13, 2009 3.322 3.452 3.230 3.360 189,525 +0.15(+4.77%)
Nov 12, 2009 3.207 3.567 3.061 3.207 136,954 -0.08(-2.56%)
Nov 11, 2009 3.345 3.414 3.138 3.291 108,882 -0.11(-3.15%)
Nov 10, 2009 3.528 3.559 3.368 3.398 87,295 -0.13(-3.69%)
Nov 09, 2009 3.674 3.681 3.505 3.528 61,205 -0.09(-2.54%)
Nov 06, 2009 3.590 3.735 3.453 3.620 96,375 +0.05(+1.29%)
Nov 05, 2009 3.490 3.643 3.490 3.574 100,057 +0.11(+3.32%)
Nov 04, 2009 3.414 3.574 3.391 3.459 103,377 +0.06(+1.80%)
Nov 03, 2009 3.421 3.467 3.291 3.398 79,781 -0.02(-0.67%)
Nov 02, 2009 3.505 3.521 3.268 3.421 204,391 -0.05(-1.32%)
Oct 30, 2009 3.505 3.590 3.459 3.467 158,760 -0.06(-1.74%)
Oct 29, 2009 3.781 3.781 3.490 3.528 86,854 -0.02(-0.43%)
Oct 28, 2009 3.452 3.835 3.452 3.544 125,806 -0.06(-1.70%)
Oct 27, 2009 3.544 3.766 3.316 3.605 90,167 +0.07(+1.95%)
Oct 26, 2009 3.475 3.773 3.475 3.536 62,231 +0.05(+1.54%)
Oct 23, 2009 3.551 3.819 3.444 3.482 87,265 -0.15(-4.21%)
Oct 22, 2009 3.651 3.697 3.559 3.636 126,721 -0.02(-0.42%)
Oct 21, 2009 3.827 3.942 3.628 3.651 165,656 -0.18(-4.60%)
Oct 20, 2009 3.857 3.949 3.827 3.827 54,164 -0.05(-1.38%)
Oct 19, 2009 3.919 3.957 3.758 3.880 68,893 -0.02(-0.59%)
Oct 16, 2009 4.003 4.056 3.857 3.903 85,641 -0.14(-3.41%)
Oct 15, 2009 4.156 4.202 3.972 4.041 66,169 -0.17(-4.00%)
Oct 14, 2009 4.187 4.217 4.109 4.210 44,492 +0.11(+2.61%)
Oct 13, 2009 4.141 4.141 3.972 4.102 100,108 -0.07(-1.65%)
Oct 12, 2009 4.141 4.294 4.056 4.171 70,629 +0.18(+4.41%)
Oct 09, 2009 4.018 4.034 3.926 3.995 65,462 +0.04(+0.97%)
Oct 08, 2009 3.743 4.125 3.743 3.957 217,092 +0.18(+4.87%)
Oct 07, 2009 3.766 3.827 3.704 3.773 166,512 -0.02(-0.40%)
Oct 06, 2009 3.827 3.855 3.674 3.789 187,188 +0.00(+0.00%)
Oct 05, 2009 3.590 3.896 3.490 3.789 303,828 +0.21(+6.00%)
Oct 02, 2009 3.490 3.651 3.482 3.574 58,364 +0.06(+1.74%)
Oct 01, 2009 3.750 3.827 3.513 3.513 473,601 -0.24(-6.52%)
Sep 30, 2009 3.850 3.850 3.712 3.758 121,602 -0.08(-2.00%)
Sep 29, 2009 3.804 3.911 3.781 3.835 120,551 +0.02(+0.60%)
Sep 28, 2009 3.896 3.942 3.789 3.812 106,886 -0.05(-1.19%)
Sep 25, 2009 3.789 3.880 3.773 3.857 66,108 +0.05(+1.41%)
Sep 24, 2009 3.857 3.873 3.773 3.804 118,138 -0.05(-1.19%)
Sep 23, 2009 3.842 3.903 3.804 3.850 119,625 +0.01(+0.20%)
Sep 22, 2009 3.796 3.888 3.789 3.842 51,138 +0.09(+2.45%)
Sep 21, 2009 3.850 3.880 3.720 3.750 89,139 -0.16(-4.11%)
Sep 18, 2009 3.919 3.942 3.666 3.911 172,688 +0.01(+0.20%)
Sep 17, 2009 3.857 4.018 3.857 3.903 101,149 +0.00(+0.00%)
Sep 16, 2009 3.865 3.980 3.796 3.903 127,806 +0.05(+1.19%)
Sep 15, 2009 3.689 3.896 3.658 3.857 115,747 +0.11(+3.07%)
Sep 14, 2009 3.697 3.812 3.689 3.743 46,237 +0.03(+0.82%)
Sep 11, 2009 3.773 3.773 3.605 3.712 21,878 -0.02(-0.41%)
Sep 10, 2009 3.766 3.796 3.490 3.727 54,933 -0.06(-1.62%)
Sep 09, 2009 3.505 3.827 3.368 3.789 123,352 +0.19(+5.32%)
Sep 08, 2009 3.383 3.773 3.360 3.597 201,723 +0.24(+7.06%)
Sep 04, 2009 3.306 3.360 3.169 3.360 71,676 +0.14(+4.28%)
Sep 03, 2009 3.345 3.398 3.169 3.222 138,238 -0.07(-2.09%)
Sep 02, 2009 3.291 3.398 3.268 3.291 143,464 -0.02(-0.69%)
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.