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 )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 27, 2015 3.642 3.735 3.506 3.506 179,335 -0.15(-4.18%)
Feb 26, 2015 3.752 3.897 3.549 3.659 478,139 +0.30(+8.84%)
Feb 25, 2015 3.481 3.506 3.328 3.362 210,066 -0.11(-3.18%)
Feb 24, 2015 3.540 3.617 3.459 3.472 78,851 -0.05(-1.45%)
Feb 23, 2015 3.489 3.557 3.404 3.523 107,970 +0.00(+0.00%)
Feb 20, 2015 3.540 3.566 3.481 3.523 102,947 +0.00(+0.00%)
Feb 19, 2015 3.532 3.608 3.506 3.523 115,803 -0.03(-0.72%)
Feb 18, 2015 3.701 3.701 3.455 3.549 132,342 -0.14(-3.91%)
Feb 17, 2015 3.710 3.786 3.667 3.693 68,469 +0.01(+0.23%)
Feb 13, 2015 3.693 3.684 3.684 3.684 87,991 -0.01(-0.23%)
Feb 12, 2015 3.718 3.769 3.642 3.693 106,729 +0.01(+0.23%)
Feb 11, 2015 3.914 3.931 3.676 3.684 149,993 -0.22(-5.65%)
Feb 10, 2015 3.854 3.956 3.736 3.905 257,339 +0.08(+2.22%)
Feb 09, 2015 3.608 3.846 3.481 3.820 226,498 +0.19(+5.14%)
Feb 06, 2015 3.557 3.650 3.489 3.633 167,965 +0.11(+3.13%)
Feb 05, 2015 3.421 3.548 3.396 3.523 193,152 +0.13(+3.75%)
Feb 04, 2015 3.523 3.608 3.396 3.396 200,631 -0.14(-3.85%)
Feb 03, 2015 3.413 3.591 3.396 3.532 137,624 +0.14(+4.24%)
Feb 02, 2015 3.219 3.409 3.219 3.388 154,966 +0.17(+5.25%)
Jan 30, 2015 3.354 3.396 3.219 3.219 128,350 -0.16(-4.75%)
Jan 29, 2015 3.329 3.413 3.261 3.380 226,296 +0.06(+1.78%)
Jan 28, 2015 3.456 3.616 3.282 3.320 162,609 -0.11(-3.20%)
Jan 27, 2015 3.422 3.481 3.396 3.430 74,695 -0.03(-0.73%)
Jan 26, 2015 3.396 3.506 3.380 3.456 191,236 +0.06(+1.74%)
Jan 23, 2015 3.354 3.549 3.278 3.396 178,076 +0.05(+1.52%)
Jan 22, 2015 3.304 3.371 3.236 3.346 190,437 +0.07(+2.06%)
Jan 21, 2015 3.439 3.456 3.244 3.278 117,551 -0.16(-4.67%)
Jan 20, 2015 3.557 3.574 3.346 3.439 143,838 -0.10(-2.86%)
Jan 16, 2015 3.329 3.565 3.329 3.540 145,501 +0.20(+6.08%)
Jan 15, 2015 3.557 3.557 3.329 3.337 147,200 -0.20(-5.73%)
Jan 14, 2015 3.701 3.743 3.464 3.540 181,331 -0.19(-5.20%)
Jan 13, 2015 3.667 3.768 3.599 3.734 243,242 +0.09(+2.55%)
Jan 12, 2015 3.667 3.751 3.595 3.641 127,903 -0.05(-1.37%)
Jan 09, 2015 3.743 3.751 3.650 3.692 139,685 -0.03(-0.68%)
Jan 08, 2015 3.574 3.734 3.396 3.717 353,553 +0.18(+5.01%)
Jan 07, 2015 3.853 3.853 3.523 3.540 312,588 -0.30(-7.91%)
Jan 06, 2015 3.954 3.963 3.810 3.844 484,461 -0.11(-2.78%)
Jan 05, 2015 3.988 4.148 3.870 3.954 448,170 -0.06(-1.47%)
Jan 02, 2015 3.903 4.115 3.853 4.013 815,389 +0.14(+3.49%)
Dec 31, 2014 3.861 3.878 3.878 3.878 365,967 +0.03(+0.88%)
Dec 30, 2014 3.794 3.971 3.760 3.844 462,902 +0.06(+1.56%)
Dec 29, 2014 4.047 4.148 3.777 3.785 210,115 -0.19(-4.68%)
Dec 26, 2014 4.393 4.393 3.937 3.971 553,068 -0.42(-9.62%)
Dec 24, 2014 4.469 4.393 4.393 4.393 214,822 -0.04(-0.95%)
Dec 23, 2014 4.098 4.457 4.081 4.436 753,470 +0.35(+8.70%)
Dec 22, 2014 3.903 4.089 3.861 4.081 477,257 +0.21(+5.46%)
Dec 19, 2014 3.625 4.001 3.608 3.870 864,806 +0.25(+6.76%)
Dec 18, 2014 3.515 3.667 3.464 3.625 470,507 +0.14(+4.13%)
Dec 17, 2014 3.396 3.489 3.320 3.481 398,034 +0.08(+2.49%)
Dec 16, 2014 3.329 3.489 3.329 3.396 362,263 +0.07(+2.03%)
Dec 15, 2014 3.413 3.464 3.304 3.329 233,523 -0.07(-1.99%)
Dec 12, 2014 3.371 3.464 3.253 3.396 308,877 -0.01(-0.25%)
Dec 11, 2014 3.261 3.481 3.261 3.405 275,314 +0.13(+3.87%)
Dec 10, 2014 3.430 3.489 3.278 3.278 222,367 -0.16(-4.67%)
Dec 09, 2014 3.194 3.481 3.071 3.439 490,837 +0.23(+7.11%)
Dec 08, 2014 3.244 3.337 3.202 3.211 311,214 -0.03(-0.78%)
Dec 05, 2014 3.075 3.278 3.050 3.236 664,547 +0.15(+4.93%)
Dec 04, 2014 3.067 3.126 3.067 3.084 1,041,622 +0.02(+0.55%)
Dec 03, 2014 3.042 3.151 3.025 3.067 758,913 +0.01(+0.28%)
Dec 02, 2014 3.067 3.141 3.033 3.058 297,411 -0.03(-0.82%)
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.