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 )

1.390 +0.020 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2023 1.540 1.560 1.500 1.500 2,650 -0.04(-2.60%)
Nov 29, 2023 1.590 1.590 1.540 1.540 9,175 +0.00(+0.00%)
Nov 28, 2023 1.540 1.570 1.510 1.540 3,155 +0.01(+0.65%)
Nov 27, 2023 1.560 1.605 1.490 1.530 8,011 -0.02(-1.29%)
Nov 24, 2023 1.490 1.550 1.490 1.550 3,300 +0.08(+5.44%)
Nov 22, 2023 1.450 1.490 1.450 1.470 1,596 +0.01(+0.68%)
Nov 21, 2023 1.500 1.510 1.460 1.460 12,936 -0.01(-0.68%)
Nov 20, 2023 1.420 1.470 1.410 1.470 6,754 +0.04(+2.80%)
Nov 17, 2023 1.330 1.440 1.330 1.430 53,425 +0.06(+4.38%)
Nov 16, 2023 1.380 1.420 1.300 1.370 36,630 +0.03(+2.24%)
Nov 15, 2023 1.320 1.380 1.300 1.340 36,362 -0.02(-1.47%)
Nov 14, 2023 1.440 1.440 1.360 1.360 20,573 -0.05(-3.89%)
Nov 13, 2023 1.390 1.450 1.390 1.415 2,348 +0.01(+0.35%)
Nov 10, 2023 1.420 1.470 1.290 1.410 26,032 +0.01(+0.71%)
Nov 09, 2023 1.370 1.400 1.285 1.400 31,920 +0.06(+4.48%)
Nov 08, 2023 1.330 1.370 1.270 1.340 18,248 +0.05(+3.88%)
Nov 07, 2023 1.430 1.430 1.290 1.290 13,975 -0.14(-9.79%)
Nov 06, 2023 1.500 1.500 1.430 1.430 1,673 -0.03(-2.05%)
Nov 03, 2023 1.340 1.480 1.340 1.460 9,072 +0.08(+5.80%)
Nov 02, 2023 1.310 1.380 1.310 1.380 3,881 +0.05(+3.76%)
Nov 01, 2023 1.270 1.330 1.270 1.330 1,009 +0.03(+2.31%)
Oct 31, 2023 1.310 1.410 1.280 1.300 5,146 -0.08(-5.80%)
Oct 30, 2023 1.280 1.380 1.280 1.380 3,688 +0.09(+6.98%)
Oct 27, 2023 1.270 1.330 1.270 1.290 25,507 -0.01(-0.77%)
Oct 26, 2023 1.430 1.440 1.274 1.300 49,842 -0.09(-6.47%)
Oct 25, 2023 1.480 1.560 1.380 1.390 10,898 +0.00(+0.00%)
Oct 24, 2023 1.500 1.530 1.390 1.390 2,765 -0.11(-7.64%)
Oct 23, 2023 1.510 1.521 1.500 1.505 53,015 -0.02(-0.99%)
Oct 20, 2023 1.420 1.540 1.420 1.520 18,828 +0.02(+1.33%)
Oct 19, 2023 1.420 1.520 1.420 1.500 60,826 +0.04(+2.74%)
Oct 18, 2023 1.520 1.520 1.450 1.460 80,062 -0.04(-2.67%)
Oct 17, 2023 1.300 1.560 1.300 1.500 144,824 +0.23(+18.11%)
Oct 16, 2023 1.280 1.390 1.240 1.270 100,785 +0.00(+0.00%)
Oct 13, 2023 1.320 1.320 1.270 1.270 6,739 -0.03(-2.31%)
Oct 12, 2023 1.320 1.349 1.250 1.300 4,166 -0.02(-1.52%)
Oct 11, 2023 1.380 1.390 1.260 1.320 69,682 -0.03(-2.22%)
Oct 10, 2023 1.320 1.370 1.280 1.350 15,379 +0.10(+8.00%)
Oct 09, 2023 1.320 1.320 1.220 1.250 24,983 -0.06(-4.58%)
Oct 06, 2023 1.250 1.350 1.250 1.310 5,482 +0.05(+3.97%)
Oct 05, 2023 1.340 1.370 1.260 1.260 7,866 -0.05(-3.82%)
Oct 04, 2023 1.340 1.360 1.300 1.310 14,231 -0.05(-3.68%)
Oct 03, 2023 1.370 1.390 1.350 1.360 10,115 -0.05(-3.55%)
Oct 02, 2023 1.400 1.410 1.350 1.410 13,414 -0.04(-2.76%)
Sep 29, 2023 1.430 1.450 1.350 1.450 18,486 +0.00(+0.00%)
Sep 28, 2023 1.420 1.500 1.410 1.450 14,206 +0.03(+2.11%)
Sep 27, 2023 1.360 1.440 1.350 1.420 18,557 -0.00(-0.34%)
Sep 26, 2023 1.350 1.450 1.300 1.425 37,194 +0.03(+2.50%)
Sep 25, 2023 1.260 1.390 1.390 1.390 8,757 +0.04(+3.35%)
Sep 22, 2023 1.345 1.350 1.300 1.345 1,981 +0.01(+1.13%)
Sep 21, 2023 1.360 1.360 1.250 1.330 4,513 +0.02(+1.53%)
Sep 20, 2023 1.380 1.414 1.270 1.310 19,022 -0.07(-5.07%)
Sep 19, 2023 1.320 1.380 1.320 1.380 5,273 +0.02(+1.47%)
Sep 18, 2023 1.330 1.410 1.330 1.360 33,214 +0.00(+0.00%)
Sep 15, 2023 1.540 1.660 1.360 1.360 69,931 -0.17(-11.11%)
Sep 14, 2023 1.400 1.530 1.400 1.530 25,461 +0.12(+8.51%)
Sep 13, 2023 1.480 1.530 1.410 1.410 23,100 -0.03(-2.08%)
Sep 12, 2023 1.510 1.580 1.440 1.440 12,887 -0.10(-6.49%)
Sep 11, 2023 1.630 1.630 1.540 1.540 12,935 -0.09(-5.52%)
Sep 08, 2023 1.570 1.639 1.520 1.630 24,783 +0.07(+4.49%)
Sep 07, 2023 1.560 1.600 1.560 1.560 5,995 -0.01(-0.64%)
Sep 06, 2023 1.570 1.614 1.565 1.570 21,810 -0.03(-1.88%)
Sep 05, 2023 1.620 1.675 1.580 1.600 13,592 -0.11(-6.43%)
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.