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 )

1.580 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM 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 (%)
Feb 28, 2011 6.842 6.998 6.803 6.998 82,025 +0.12(+1.81%)
Feb 25, 2011 6.780 6.975 6.710 6.874 66,343 +0.09(+1.38%)
Feb 24, 2011 6.632 6.905 6.539 6.780 250,102 +0.06(+0.93%)
Feb 23, 2011 6.881 6.975 6.578 6.718 195,580 -0.13(-1.93%)
Feb 22, 2011 7.091 7.154 6.850 6.850 182,521 -0.35(-4.86%)
Feb 18, 2011 7.465 7.465 7.123 7.200 115,777 -0.20(-2.73%)
Feb 17, 2011 7.372 7.543 7.239 7.403 85,509 +0.05(+0.63%)
Feb 16, 2011 6.858 7.543 6.500 7.356 310,635 +0.28(+3.96%)
Feb 15, 2011 6.905 7.168 6.842 7.076 120,930 +0.10(+1.45%)
Feb 14, 2011 7.029 7.154 6.928 6.975 56,123 -0.09(-1.21%)
Feb 11, 2011 6.889 7.076 6.663 7.060 79,418 +0.10(+1.45%)
Feb 10, 2011 6.936 6.967 6.842 6.959 81,451 -0.06(-0.89%)
Feb 09, 2011 7.177 7.255 6.850 7.021 72,196 -0.22(-3.01%)
Feb 08, 2011 7.317 7.488 7.185 7.239 99,939 -0.13(-1.80%)
Feb 07, 2011 7.403 7.551 7.278 7.372 67,149 -0.05(-0.63%)
Feb 04, 2011 7.450 7.450 7.263 7.418 96,302 -0.03(-0.42%)
Feb 03, 2011 7.636 7.636 7.341 7.450 55,979 -0.18(-2.35%)
Feb 02, 2011 7.395 7.683 7.329 7.629 105,999 +0.18(+2.40%)
Feb 01, 2011 7.527 7.613 7.349 7.450 68,258 +0.05(+0.74%)
Jan 31, 2011 7.240 7.442 7.119 7.395 125,153 +0.09(+1.28%)
Jan 28, 2011 7.411 7.434 7.209 7.302 121,827 -0.14(-1.88%)
Jan 27, 2011 7.543 7.543 7.325 7.442 28,160 -0.09(-1.14%)
Jan 26, 2011 7.465 7.605 7.385 7.527 37,548 +0.12(+1.57%)
Jan 25, 2011 7.380 7.457 7.318 7.411 117,299 +0.00(+0.00%)
Jan 24, 2011 7.333 7.442 7.279 7.411 171,127 +0.03(+0.42%)
Jan 21, 2011 7.418 7.434 7.038 7.380 90,766 +0.00(+0.00%)
Jan 20, 2011 7.349 7.450 7.038 7.380 116,805 -0.04(-0.52%)
Jan 19, 2011 7.551 7.551 7.279 7.418 125,412 -0.16(-2.05%)
Jan 18, 2011 7.644 7.690 7.488 7.574 130,893 -0.08(-1.02%)
Jan 14, 2011 7.434 7.737 7.318 7.652 80,832 +0.23(+3.14%)
Jan 13, 2011 7.551 7.690 7.395 7.418 44,540 -0.12(-1.65%)
Jan 12, 2011 7.450 7.543 7.356 7.543 88,310 +0.15(+2.00%)
Jan 11, 2011 7.527 7.543 7.293 7.395 62,476 -0.11(-1.45%)
Jan 10, 2011 6.937 7.706 6.937 7.504 269,737 +0.07(+0.94%)
Jan 07, 2011 7.613 7.644 7.139 7.434 87,007 -0.14(-1.85%)
Jan 06, 2011 7.434 7.582 7.279 7.574 85,971 +0.12(+1.67%)
Jan 05, 2011 7.628 7.659 7.364 7.450 75,370 -0.17(-2.24%)
Jan 04, 2011 7.760 7.760 7.473 7.620 115,015 -0.10(-1.31%)
Jan 03, 2011 7.442 7.791 7.279 7.721 193,148 +0.31(+4.19%)
Dec 31, 2010 7.310 7.597 7.310 7.411 78,267 +0.10(+1.38%)
Dec 30, 2010 7.481 7.566 7.302 7.310 27,705 -0.15(-1.98%)
Dec 29, 2010 7.364 7.527 7.217 7.457 36,465 +0.00(+0.00%)
Dec 28, 2010 7.675 7.745 7.411 7.457 64,471 -0.09(-1.23%)
Dec 27, 2010 7.046 7.628 6.867 7.551 73,011 +0.51(+7.28%)
Dec 23, 2010 6.805 7.123 6.805 7.038 56,295 +0.24(+3.54%)
Dec 22, 2010 6.929 6.937 6.603 6.797 64,309 -0.13(-1.91%)
Dec 21, 2010 6.820 6.976 6.665 6.929 71,056 +0.12(+1.71%)
Dec 20, 2010 6.844 6.859 6.688 6.813 101,558 -0.04(-0.57%)
Dec 17, 2010 6.859 6.960 6.774 6.851 198,554 -0.02(-0.23%)
Dec 16, 2010 6.851 6.914 6.681 6.867 96,747 +0.05(+0.68%)
Dec 15, 2010 6.657 6.820 6.580 6.820 61,642 +0.17(+2.57%)
Dec 14, 2010 6.960 6.960 6.587 6.649 114,560 -0.26(-3.71%)
Dec 13, 2010 6.983 6.983 6.735 6.906 151,445 -0.03(-0.45%)
Dec 10, 2010 6.533 6.983 6.409 6.937 157,137 +0.44(+6.69%)
Dec 09, 2010 6.517 6.525 6.292 6.502 93,197 +0.04(+0.60%)
Dec 08, 2010 6.424 6.525 6.284 6.463 77,733 +0.09(+1.46%)
Dec 07, 2010 6.308 6.447 6.222 6.370 77,478 +0.17(+2.76%)
Dec 06, 2010 6.168 6.253 6.051 6.199 70,471 +0.05(+0.76%)
Dec 03, 2010 5.927 6.176 5.834 6.152 64,122 +0.33(+5.74%)
Dec 02, 2010 5.849 5.849 5.710 5.818 44,765 -0.01(-0.13%)
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.