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: 2:12 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 (%)
Nov 28, 2014 3.135 3.143 3.058 3.067 160,511 -0.06(-2.02%)
Nov 26, 2014 3.067 3.130 3.130 3.130 224,646 +0.08(+2.63%)
Nov 25, 2014 3.033 3.143 2.974 3.050 514,201 +0.03(+0.84%)
Nov 24, 2014 3.016 3.058 2.974 3.025 579,422 +0.03(+0.85%)
Nov 21, 2014 3.135 3.160 2.982 2.999 662,758 -0.08(-2.47%)
Nov 20, 2014 3.109 3.253 3.067 3.075 840,443 -0.05(-1.62%)
Nov 19, 2014 3.101 3.177 3.050 3.126 500,706 +0.04(+1.37%)
Nov 18, 2014 3.016 3.126 2.991 3.084 360,380 +0.06(+1.96%)
Nov 17, 2014 2.999 3.042 2.949 3.025 522,850 +0.00(+0.00%)
Nov 14, 2014 3.033 3.050 2.906 3.025 538,266 -0.02(-0.56%)
Nov 13, 2014 3.211 3.211 3.033 3.042 421,017 -0.17(-5.26%)
Nov 12, 2014 3.194 3.261 3.147 3.211 463,616 +0.03(+0.80%)
Nov 11, 2014 3.278 3.278 3.164 3.185 298,733 -0.09(-2.84%)
Nov 10, 2014 3.295 3.304 3.202 3.278 317,673 -0.02(-0.51%)
Nov 07, 2014 3.295 3.329 3.236 3.295 850,334 +0.04(+1.30%)
Nov 06, 2014 3.118 3.329 2.661 3.253 853,144 +0.05(+1.58%)
Nov 05, 2014 3.067 3.320 3.042 3.202 636,873 +0.13(+4.12%)
Nov 04, 2014 3.159 3.185 3.067 3.075 279,953 -0.10(-3.17%)
Nov 03, 2014 3.210 3.243 3.159 3.176 467,917 -0.04(-1.31%)
Oct 31, 2014 3.134 3.243 3.105 3.218 340,678 +0.12(+3.79%)
Oct 30, 2014 3.176 3.210 3.092 3.101 421,938 -0.08(-2.64%)
Oct 29, 2014 3.210 3.210 3.168 3.185 318,537 -0.01(-0.26%)
Oct 28, 2014 3.168 3.218 3.075 3.193 479,993 +0.04(+1.33%)
Oct 27, 2014 3.235 3.260 3.117 3.151 216,249 -0.11(-3.35%)
Oct 24, 2014 3.252 3.277 3.151 3.260 251,938 +0.01(+0.26%)
Oct 23, 2014 3.227 3.277 3.193 3.252 288,415 +0.04(+1.31%)
Oct 22, 2014 3.327 3.361 3.193 3.210 681,255 -0.12(-3.54%)
Oct 21, 2014 3.319 3.403 3.235 3.327 632,535 +0.06(+1.80%)
Oct 20, 2014 3.243 3.260 3.210 3.269 419,797 +0.01(+0.26%)
Oct 17, 2014 3.319 3.327 3.168 3.260 332,146 -0.01(-0.26%)
Oct 16, 2014 3.227 3.294 3.134 3.269 348,885 +0.00(+0.00%)
Oct 15, 2014 3.285 3.319 3.117 3.269 520,681 -0.07(-2.02%)
Oct 14, 2014 3.294 3.344 3.176 3.336 741,387 +0.08(+2.58%)
Oct 13, 2014 3.159 3.319 3.092 3.252 559,310 +0.11(+3.48%)
Oct 10, 2014 3.109 3.201 3.067 3.143 650,800 +0.02(+0.54%)
Oct 09, 2014 3.302 3.302 3.042 3.126 877,859 -0.16(-4.86%)
Oct 08, 2014 3.277 3.336 3.109 3.285 886,371 -0.01(-0.26%)
Oct 07, 2014 3.294 3.319 3.201 3.294 670,405 -0.02(-0.63%)
Oct 06, 2014 3.361 3.365 3.269 3.315 698,688 -0.03(-0.88%)
Oct 03, 2014 3.521 3.580 3.285 3.344 1,022,838 -0.14(-4.10%)
Oct 02, 2014 3.521 3.558 3.386 3.487 585,905 -0.04(-1.19%)
Oct 01, 2014 3.496 3.563 3.428 3.529 850,872 +0.04(+1.20%)
Sep 30, 2014 3.538 3.605 3.470 3.487 885,300 -0.07(-1.89%)
Sep 29, 2014 3.580 3.622 3.428 3.554 716,656 -0.07(-1.86%)
Sep 26, 2014 3.655 3.680 3.512 3.622 756,104 -0.01(-0.23%)
Sep 25, 2014 3.554 3.672 3.504 3.630 814,543 +0.05(+1.41%)
Sep 24, 2014 3.571 3.655 3.454 3.580 919,076 +0.06(+1.67%)
Sep 23, 2014 3.344 3.655 3.307 3.521 1,609,970 +0.19(+5.81%)
Sep 22, 2014 3.302 3.428 3.302 3.327 1,184,714 -0.03(-1.00%)
Sep 19, 2014 3.496 3.504 3.294 3.361 2,586,111 -0.06(-1.72%)
Sep 18, 2014 3.344 3.781 3.294 3.420 12,353,838 -2.88(-45.73%)
Sep 17, 2014 6.596 6.647 6.277 6.302 565,177 -0.28(-4.21%)
Sep 16, 2014 6.831 6.848 6.571 6.579 303,024 -0.26(-3.81%)
Sep 15, 2014 7.218 7.218 6.655 6.840 515,031 -0.44(-6.00%)
Sep 12, 2014 7.092 7.411 7.075 7.277 341,867 +0.13(+1.88%)
Sep 11, 2014 7.100 7.252 7.033 7.142 316,233 +0.00(+0.00%)
Sep 10, 2014 7.067 7.176 7.016 7.142 429,450 +0.09(+1.31%)
Sep 09, 2014 7.243 7.243 6.999 7.050 229,547 -0.21(-2.89%)
Sep 08, 2014 7.201 7.403 7.025 7.260 319,738 +0.11(+1.53%)
Sep 05, 2014 7.159 7.184 6.966 7.151 244,910 -0.03(-0.35%)
Sep 04, 2014 6.974 7.394 6.974 7.176 353,167 +0.22(+3.14%)
Sep 03, 2014 7.016 7.151 6.924 6.957 727,129 -0.04(-0.60%)
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.