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 29, 2019 3.990 4.040 3.920 4.020 38,600 +0.05(+1.26%)
Nov 27, 2019 3.980 4.000 3.920 3.970 55,900 +0.03(+0.76%)
Nov 26, 2019 4.080 4.080 3.930 3.940 69,714 -0.13(-3.19%)
Nov 25, 2019 4.010 4.095 4.000 4.070 83,231 +0.10(+2.52%)
Nov 22, 2019 3.970 3.990 3.940 3.970 19,900 +0.02(+0.51%)
Nov 21, 2019 4.000 4.000 3.935 3.950 53,818 -0.04(-1.00%)
Nov 20, 2019 3.970 4.040 3.950 3.990 112,323 +0.00(+0.00%)
Nov 19, 2019 3.990 4.030 3.960 3.990 47,101 +0.02(+0.50%)
Nov 18, 2019 3.990 4.070 3.960 3.970 82,676 -0.01(-0.25%)
Nov 15, 2019 4.170 4.190 3.970 3.980 103,000 -0.14(-3.40%)
Nov 14, 2019 4.130 4.240 4.040 4.120 121,378 -0.02(-0.48%)
Nov 13, 2019 4.080 4.210 4.031 4.140 72,415 -0.01(-0.24%)
Nov 12, 2019 4.160 4.200 4.000 4.150 131,013 +0.00(+0.00%)
Nov 11, 2019 4.230 4.230 4.010 4.150 407,746 +0.09(+2.22%)
Nov 08, 2019 3.650 4.080 3.640 4.060 275,700 +0.40(+10.93%)
Nov 07, 2019 3.570 4.010 3.570 3.660 742,280 +0.41(+12.62%)
Nov 06, 2019 3.380 3.410 3.250 3.250 79,001 -0.13(-3.85%)
Nov 05, 2019 3.410 3.410 3.300 3.380 41,663 -0.01(-0.29%)
Nov 04, 2019 3.360 3.420 3.335 3.390 46,636 +0.06(+1.80%)
Nov 01, 2019 3.330 3.360 3.270 3.330 53,500 +0.02(+0.60%)
Oct 31, 2019 3.270 3.330 3.250 3.310 64,512 +0.02(+0.61%)
Oct 30, 2019 3.300 3.300 3.250 3.290 39,365 -0.03(-0.90%)
Oct 29, 2019 3.250 3.320 3.180 3.320 67,263 +0.04(+1.22%)
Oct 28, 2019 3.090 3.290 3.090 3.280 69,118 +0.18(+5.81%)
Oct 25, 2019 3.050 3.150 3.050 3.100 89,700 +0.03(+0.98%)
Oct 24, 2019 3.150 3.150 3.070 3.070 117,486 -0.05(-1.60%)
Oct 23, 2019 3.180 3.180 3.110 3.120 49,602 -0.05(-1.58%)
Oct 22, 2019 3.240 3.280 3.170 3.170 20,684 -0.08(-2.46%)
Oct 21, 2019 3.220 3.270 3.140 3.250 57,965 +0.07(+2.20%)
Oct 18, 2019 3.150 3.220 3.100 3.180 37,100 +0.00(+0.00%)
Oct 17, 2019 3.100 3.210 3.100 3.180 37,546 +0.08(+2.58%)
Oct 16, 2019 3.100 3.240 3.100 3.100 67,592 -0.01(-0.32%)
Oct 15, 2019 3.080 3.160 3.070 3.110 112,190 +0.01(+0.32%)
Oct 14, 2019 3.140 3.170 3.070 3.100 89,741 -0.06(-1.90%)
Oct 11, 2019 3.180 3.260 3.140 3.160 51,300 +0.02(+0.64%)
Oct 10, 2019 3.040 3.170 3.010 3.140 104,039 +0.11(+3.63%)
Oct 09, 2019 3.200 3.220 3.010 3.030 141,741 -0.14(-4.42%)
Oct 08, 2019 3.170 3.220 3.150 3.170 45,328 -0.04(-1.25%)
Oct 07, 2019 3.210 3.281 3.190 3.210 48,862 +0.00(+0.00%)
Oct 04, 2019 3.170 3.230 3.140 3.210 40,200 +0.06(+1.90%)
Oct 03, 2019 3.050 3.170 3.050 3.150 95,364 +0.06(+1.94%)
Oct 02, 2019 3.100 3.155 3.030 3.090 194,025 -0.01(-0.32%)
Oct 01, 2019 3.140 3.200 3.050 3.100 125,340 -0.04(-1.27%)
Sep 30, 2019 3.220 3.263 3.110 3.140 81,554 -0.07(-2.18%)
Sep 27, 2019 3.250 3.310 3.184 3.210 87,100 -0.05(-1.53%)
Sep 26, 2019 3.320 3.400 3.250 3.260 79,185 -0.09(-2.69%)
Sep 25, 2019 3.280 3.390 3.262 3.350 93,518 +0.08(+2.45%)
Sep 24, 2019 3.310 3.340 3.250 3.270 179,348 -0.04(-1.21%)
Sep 23, 2019 3.270 3.340 3.260 3.310 46,872 +0.02(+0.61%)
Sep 20, 2019 3.250 3.310 3.250 3.290 212,200 +0.03(+0.92%)
Sep 19, 2019 3.280 3.320 3.230 3.260 71,478 +0.01(+0.31%)
Sep 18, 2019 3.320 3.320 3.230 3.250 125,467 -0.06(-1.81%)
Sep 17, 2019 3.380 3.390 3.280 3.310 65,017 -0.09(-2.65%)
Sep 16, 2019 3.410 3.450 3.390 3.400 85,806 -0.03(-0.87%)
Sep 13, 2019 3.570 3.570 3.390 3.430 138,900 -0.12(-3.38%)
Sep 12, 2019 3.590 3.630 3.470 3.550 105,517 -0.03(-0.84%)
Sep 11, 2019 3.370 3.620 3.340 3.580 103,907 +0.21(+6.23%)
Sep 10, 2019 3.280 3.410 3.180 3.370 141,355 +0.08(+2.43%)
Sep 09, 2019 3.330 3.330 3.230 3.290 132,077 -0.04(-1.20%)
Sep 06, 2019 3.440 3.450 3.320 3.330 53,100 -0.08(-2.35%)
Sep 05, 2019 3.340 3.440 3.280 3.410 121,984 +0.10(+3.02%)
Sep 04, 2019 3.350 3.410 3.220 3.310 70,822 -0.02(-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.