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 )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 12, 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 (%)
Dec 31, 2019 3.760 3.840 3.720 3.780 42,500 +0.02(+0.53%)
Dec 30, 2019 3.800 3.990 3.750 3.760 59,894 -0.01(-0.27%)
Dec 27, 2019 3.930 3.940 3.700 3.770 64,800 -0.13(-3.33%)
Dec 26, 2019 3.890 3.970 3.880 3.900 26,086 -0.01(-0.26%)
Dec 24, 2019 3.930 3.930 3.870 3.910 21,700 -0.01(-0.26%)
Dec 23, 2019 4.000 4.025 3.890 3.920 69,268 -0.08(-2.00%)
Dec 20, 2019 3.910 4.010 3.890 4.000 134,800 +0.13(+3.36%)
Dec 19, 2019 3.930 3.990 3.850 3.870 156,668 +0.01(+0.26%)
Dec 18, 2019 3.600 3.920 3.500 3.860 176,796 +0.42(+12.21%)
Dec 17, 2019 3.390 3.560 3.160 3.440 303,198 -0.16(-4.44%)
Dec 16, 2019 3.640 3.670 3.585 3.600 101,900 -0.07(-1.91%)
Dec 13, 2019 3.650 3.779 3.538 3.670 136,900 +0.01(+0.27%)
Dec 12, 2019 3.650 3.770 3.570 3.660 138,781 +0.00(+0.00%)
Dec 11, 2019 3.740 3.740 3.640 3.660 72,142 -0.06(-1.61%)
Dec 10, 2019 3.720 3.790 3.710 3.720 47,037 -0.05(-1.33%)
Dec 09, 2019 3.820 3.900 3.750 3.770 101,687 -0.06(-1.57%)
Dec 06, 2019 3.820 3.900 3.800 3.830 137,800 +0.05(+1.32%)
Dec 05, 2019 3.930 3.930 3.760 3.780 124,976 -0.14(-3.57%)
Dec 04, 2019 3.980 4.050 3.890 3.920 115,464 -0.04(-1.01%)
Dec 03, 2019 3.910 3.990 3.910 3.960 130,301 +0.01(+0.25%)
Dec 02, 2019 3.980 4.023 3.930 3.950 85,520 -0.07(-1.74%)
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%)
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.