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 )

1.420 +0.030 (+2.16%)
Streaming Delayed Price Updated: 11:23 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, 2015 3.591 3.668 3.540 3.634 110,498 +0.07(+1.91%)
Nov 27, 2015 3.506 3.599 3.506 3.565 14,722 +0.07(+1.95%)
Nov 25, 2015 3.403 3.497 3.497 3.497 44,668 +0.09(+2.50%)
Nov 24, 2015 3.420 3.463 3.378 3.412 77,251 +0.00(+0.00%)
Nov 23, 2015 3.318 3.463 3.318 3.412 74,006 +0.06(+1.78%)
Nov 20, 2015 3.352 3.412 3.275 3.352 181,481 +0.03(+0.77%)
Nov 19, 2015 3.403 3.433 3.318 3.326 99,918 -0.09(-2.50%)
Nov 18, 2015 3.497 3.518 3.403 3.412 134,149 -0.09(-2.68%)
Nov 17, 2015 3.557 3.651 3.497 3.506 74,988 -0.12(-3.29%)
Nov 16, 2015 3.557 3.651 3.548 3.625 58,787 +0.05(+1.43%)
Nov 13, 2015 3.651 3.659 3.497 3.574 80,037 -0.10(-2.78%)
Nov 12, 2015 3.779 3.779 3.676 3.676 26,661 -0.11(-2.93%)
Nov 11, 2015 3.813 3.813 3.744 3.787 42,531 -0.06(-1.55%)
Nov 10, 2015 3.838 3.882 3.804 3.847 64,380 -0.02(-0.44%)
Nov 09, 2015 3.779 3.881 3.779 3.864 33,715 +0.03(+0.89%)
Nov 06, 2015 3.889 3.906 3.796 3.830 84,736 -0.09(-2.39%)
Nov 05, 2015 3.924 4.384 3.685 3.924 213,942 +0.13(+3.37%)
Nov 04, 2015 3.770 3.830 3.719 3.796 94,006 +0.01(+0.23%)
Nov 03, 2015 3.779 3.821 3.736 3.787 68,114 +0.01(+0.23%)
Nov 02, 2015 3.693 3.830 3.685 3.779 83,110 +0.09(+2.55%)
Oct 30, 2015 3.668 3.753 3.648 3.685 57,012 +0.03(+0.93%)
Oct 29, 2015 3.702 3.770 3.634 3.651 37,423 -0.10(-2.73%)
Oct 28, 2015 3.514 3.753 3.506 3.753 78,355 +0.26(+7.32%)
Oct 27, 2015 3.668 3.685 3.497 3.497 61,516 -0.20(-5.31%)
Oct 26, 2015 3.753 3.770 3.634 3.693 29,138 -0.04(-1.14%)
Oct 23, 2015 3.659 3.779 3.659 3.736 51,989 +0.07(+1.86%)
Oct 22, 2015 3.540 3.693 3.540 3.668 50,296 +0.13(+3.61%)
Oct 21, 2015 3.625 3.634 3.531 3.540 42,383 -0.09(-2.58%)
Oct 20, 2015 3.565 3.642 3.523 3.634 40,937 +0.07(+1.91%)
Oct 19, 2015 3.497 3.634 3.437 3.565 44,779 +0.02(+0.48%)
Oct 16, 2015 3.608 3.668 3.476 3.548 40,241 -0.04(-1.19%)
Oct 15, 2015 3.463 3.625 3.463 3.591 75,277 +0.15(+4.47%)
Oct 14, 2015 3.557 3.591 3.412 3.437 53,824 -0.13(-3.59%)
Oct 13, 2015 3.616 3.693 3.548 3.565 77,505 -0.09(-2.34%)
Oct 12, 2015 3.693 3.693 3.565 3.651 37,040 -0.02(-0.47%)
Oct 09, 2015 3.702 3.719 3.642 3.668 76,380 -0.01(-0.23%)
Oct 08, 2015 3.685 3.727 3.668 3.676 167,472 -0.02(-0.46%)
Oct 07, 2015 3.599 3.710 3.599 3.693 77,855 +0.09(+2.61%)
Oct 06, 2015 3.625 3.663 3.591 3.599 59,371 +0.00(+0.00%)
Oct 05, 2015 3.378 3.693 3.369 3.599 107,675 +0.23(+6.84%)
Oct 02, 2015 3.361 3.429 3.309 3.369 78,571 -0.05(-1.50%)
Oct 01, 2015 3.429 3.514 3.318 3.420 79,059 -0.02(-0.50%)
Sep 30, 2015 3.446 3.489 3.369 3.437 86,943 +0.03(+0.75%)
Sep 29, 2015 3.454 3.506 3.395 3.412 89,618 -0.04(-1.23%)
Sep 28, 2015 3.420 3.540 3.420 3.454 105,987 -0.03(-0.98%)
Sep 25, 2015 3.548 3.565 3.471 3.489 146,704 -0.05(-1.45%)
Sep 24, 2015 3.429 3.548 3.378 3.540 115,638 +0.10(+2.98%)
Sep 23, 2015 3.514 3.514 3.369 3.437 84,146 -0.06(-1.71%)
Sep 22, 2015 3.471 3.565 3.446 3.497 64,365 +0.02(+0.49%)
Sep 21, 2015 3.412 3.523 3.412 3.480 58,396 +0.08(+2.26%)
Sep 18, 2015 3.369 3.416 3.267 3.403 449,614 +0.00(+0.00%)
Sep 17, 2015 3.420 3.497 3.284 3.403 67,220 -0.03(-0.75%)
Sep 16, 2015 3.412 3.489 3.378 3.429 63,354 +0.02(+0.50%)
Sep 15, 2015 3.309 3.454 3.309 3.412 99,460 +0.09(+2.83%)
Sep 14, 2015 3.318 3.403 3.284 3.318 60,368 +0.00(+0.00%)
Sep 11, 2015 3.309 3.361 3.275 3.318 45,487 -0.03(-0.77%)
Sep 10, 2015 3.318 3.412 3.292 3.344 59,681 +0.03(+1.03%)
Sep 09, 2015 3.292 3.412 3.284 3.309 75,490 +0.03(+1.04%)
Sep 08, 2015 3.412 3.412 3.258 3.275 586,518 -0.09(-2.79%)
Sep 04, 2015 3.420 3.369 3.369 3.369 159,213 -0.11(-3.19%)
Sep 03, 2015 3.412 3.557 3.369 3.480 96,867 +0.09(+2.51%)
Sep 02, 2015 3.335 3.450 3.284 3.395 109,503 +0.10(+3.11%)
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.