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 )

1.425 +0.035 (+2.52%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Nov 30, 2011 5.304 5.476 5.241 5.421 518,705 +0.29(+5.66%)
Nov 29, 2011 5.154 5.170 5.013 5.131 1,666,112 -0.02(-0.30%)
Nov 28, 2011 4.762 5.225 4.762 5.147 553,088 +0.64(+14.29%)
Nov 25, 2011 4.613 4.668 4.480 4.503 120,785 -0.13(-2.88%)
Nov 23, 2011 4.739 4.833 4.637 4.637 377,633 -0.14(-2.96%)
Nov 22, 2011 4.550 4.880 4.550 4.778 150,030 +0.21(+4.64%)
Nov 21, 2011 4.692 4.723 4.511 4.566 436,063 -0.21(-4.43%)
Nov 18, 2011 4.817 4.966 4.652 4.778 318,510 -0.01(-0.16%)
Nov 17, 2011 4.707 4.888 4.558 4.786 527,784 +0.11(+2.35%)
Nov 16, 2011 4.809 4.894 4.660 4.676 871,107 -0.19(-3.87%)
Nov 15, 2011 5.021 5.186 4.841 4.864 861,765 -0.14(-2.82%)
Nov 14, 2011 5.539 5.853 4.982 5.005 454,784 -0.55(-9.89%)
Nov 11, 2011 5.555 5.617 5.484 5.555 125,747 +0.06(+1.14%)
Nov 10, 2011 5.594 5.641 5.413 5.492 157,090 -0.02(-0.28%)
Nov 09, 2011 5.625 5.798 5.508 5.508 158,435 -0.30(-5.14%)
Nov 08, 2011 5.633 5.829 5.453 5.806 210,101 +0.24(+4.37%)
Nov 07, 2011 5.939 6.049 5.539 5.562 502,974 -0.38(-6.34%)
Nov 04, 2011 6.072 6.127 5.931 5.939 311,874 -0.19(-3.07%)
Nov 03, 2011 6.363 6.496 5.696 6.127 857,031 -0.66(-9.71%)
Nov 02, 2011 6.755 6.920 6.606 6.786 281,012 +0.16(+2.37%)
Nov 01, 2011 6.661 6.989 6.465 6.629 347,884 -0.33(-4.72%)
Oct 31, 2011 6.880 7.240 6.880 6.958 284,193 -0.07(-1.00%)
Oct 28, 2011 7.052 7.146 6.966 7.029 148,569 -0.05(-0.66%)
Oct 27, 2011 7.232 7.318 7.021 7.076 273,533 +0.11(+1.57%)
Oct 26, 2011 6.997 7.107 6.676 6.966 115,199 +0.10(+1.48%)
Oct 25, 2011 7.099 7.160 6.841 6.864 71,958 -0.29(-4.05%)
Oct 24, 2011 7.005 7.166 6.864 7.154 221,969 +0.05(+0.66%)
Oct 21, 2011 6.872 7.123 6.786 7.107 219,984 +0.36(+5.34%)
Oct 20, 2011 6.856 7.005 6.551 6.747 153,696 -0.11(-1.60%)
Oct 19, 2011 6.982 7.091 6.747 6.856 148,895 -0.11(-1.57%)
Oct 18, 2011 6.935 7.036 6.716 6.966 119,363 +0.06(+0.91%)
Oct 17, 2011 7.005 7.119 6.864 6.903 168,254 -0.21(-2.97%)
Oct 14, 2011 7.052 7.177 6.982 7.115 154,782 +0.15(+2.13%)
Oct 13, 2011 6.888 6.966 6.794 6.966 153,869 +0.03(+0.45%)
Oct 12, 2011 7.107 7.107 6.849 6.935 186,630 -0.17(-2.42%)
Oct 11, 2011 6.989 7.256 6.903 7.107 138,164 +0.02(+0.33%)
Oct 10, 2011 6.989 7.099 6.833 7.083 158,399 +0.31(+4.50%)
Oct 07, 2011 6.896 6.997 6.457 6.778 124,255 -0.10(-1.48%)
Oct 06, 2011 6.880 6.966 6.739 6.880 89,767 -0.08(-1.12%)
Oct 05, 2011 6.708 7.044 6.465 6.958 178,527 +0.27(+4.10%)
Oct 04, 2011 6.019 6.739 5.972 6.684 477,832 +0.58(+9.49%)
Oct 03, 2011 6.512 6.700 6.058 6.105 472,475 -0.55(-8.24%)
Sep 30, 2011 6.700 6.841 6.379 6.653 274,441 -0.22(-3.19%)
Sep 29, 2011 7.404 7.404 6.582 6.872 289,635 -0.33(-4.57%)
Sep 28, 2011 7.467 7.553 7.193 7.201 267,051 -0.28(-3.77%)
Sep 27, 2011 7.647 7.749 7.404 7.483 317,355 +0.05(+0.74%)
Sep 26, 2011 7.436 7.436 6.880 7.428 151,627 +0.05(+0.64%)
Sep 23, 2011 7.154 7.545 7.154 7.381 246,312 +0.23(+3.29%)
Sep 22, 2011 7.138 7.381 6.822 7.146 333,136 -0.31(-4.10%)
Sep 21, 2011 7.686 7.749 7.373 7.451 250,582 -0.23(-2.96%)
Sep 20, 2011 7.655 7.976 7.592 7.678 327,213 +0.04(+0.51%)
Sep 19, 2011 7.577 7.866 7.553 7.639 199,222 -0.11(-1.41%)
Sep 16, 2011 7.796 7.937 7.553 7.749 197,745 -0.01(-0.10%)
Sep 15, 2011 7.420 7.788 7.201 7.757 409,600 +0.41(+5.65%)
Sep 14, 2011 6.809 7.459 6.645 7.342 533,269 +0.59(+8.82%)
Sep 13, 2011 6.481 6.802 6.457 6.747 251,407 +0.29(+4.48%)
Sep 12, 2011 6.473 6.739 6.316 6.457 238,232 -0.15(-2.25%)
Sep 09, 2011 6.927 7.193 6.473 6.606 156,855 -0.40(-5.70%)
Sep 08, 2011 7.193 7.389 6.903 7.005 171,508 -0.25(-3.45%)
Sep 07, 2011 6.935 7.396 6.935 7.256 317,213 +0.46(+6.80%)
Sep 06, 2011 6.747 6.950 6.622 6.794 267,224 -0.18(-2.58%)
Sep 02, 2011 7.130 7.717 6.935 6.974 153,022 -0.33(-4.50%)
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.