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 -0.020 (-1.25%)
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, 2020 2.560 2.642 2.545 2.590 268,700 +0.03(+1.17%)
Feb 27, 2020 2.670 2.720 2.540 2.560 273,941 -0.14(-5.19%)
Feb 26, 2020 2.830 2.871 2.670 2.700 140,395 -0.13(-4.59%)
Feb 25, 2020 2.970 2.999 2.800 2.830 227,996 -0.13(-4.39%)
Feb 24, 2020 2.960 3.010 2.950 2.960 108,105 -0.04(-1.33%)
Feb 21, 2020 3.080 3.090 2.980 3.000 204,900 -0.04(-1.32%)
Feb 20, 2020 2.980 3.083 2.980 3.040 184,595 +0.09(+3.05%)
Feb 19, 2020 3.010 3.060 2.910 2.950 444,306 -0.03(-1.01%)
Feb 18, 2020 3.180 3.210 2.980 2.980 957,572 -0.18(-5.70%)
Feb 14, 2020 3.340 3.350 3.100 3.160 566,200 -0.13(-3.95%)
Feb 13, 2020 3.060 3.320 2.850 3.290 1,355,186 -0.74(-18.36%)
Feb 12, 2020 3.930 4.050 3.900 4.030 83,146 +0.08(+2.03%)
Feb 11, 2020 3.810 3.970 3.760 3.950 105,254 +0.05(+1.28%)
Feb 10, 2020 3.760 3.910 3.650 3.900 168,968 +0.12(+3.17%)
Feb 07, 2020 3.710 3.810 3.510 3.780 107,600 +0.05(+1.34%)
Feb 06, 2020 3.710 3.870 3.500 3.730 92,429 +0.04(+1.08%)
Feb 05, 2020 3.510 3.700 3.510 3.690 70,274 +0.22(+6.34%)
Feb 04, 2020 3.490 3.520 3.445 3.470 54,010 +0.00(+0.00%)
Feb 03, 2020 3.440 3.520 3.400 3.470 72,598 +0.06(+1.76%)
Jan 31, 2020 3.460 3.460 3.310 3.410 71,700 -0.06(-1.73%)
Jan 30, 2020 3.480 3.570 3.450 3.470 26,291 -0.04(-1.14%)
Jan 29, 2020 3.510 3.542 3.470 3.510 60,961 -0.01(-0.28%)
Jan 28, 2020 3.500 3.540 3.500 3.520 108,126 +0.10(+2.92%)
Jan 27, 2020 3.470 3.490 3.395 3.420 99,512 -0.08(-2.29%)
Jan 24, 2020 3.500 3.560 3.420 3.500 66,900 +0.03(+0.86%)
Jan 23, 2020 3.450 3.550 3.440 3.470 138,826 -0.01(-0.29%)
Jan 22, 2020 3.560 3.600 3.450 3.480 74,972 -0.07(-1.97%)
Jan 21, 2020 3.550 3.600 3.520 3.550 79,655 +0.00(+0.00%)
Jan 17, 2020 3.820 3.820 3.485 3.550 188,100 -0.21(-5.59%)
Jan 16, 2020 3.790 3.881 3.740 3.760 58,025 -0.06(-1.44%)
Jan 15, 2020 3.620 3.945 3.620 3.815 121,447 +0.21(+5.97%)
Jan 14, 2020 3.540 3.670 3.540 3.600 207,373 +0.00(+0.00%)
Jan 13, 2020 3.600 3.680 3.530 3.600 78,485 +0.05(+1.41%)
Jan 10, 2020 3.620 3.620 3.550 3.550 64,600 -0.08(-2.20%)
Jan 09, 2020 3.700 3.783 3.600 3.630 73,309 -0.06(-1.63%)
Jan 08, 2020 3.720 3.800 3.670 3.690 63,842 -0.06(-1.60%)
Jan 07, 2020 3.720 3.830 3.720 3.750 27,166 +0.00(+0.13%)
Jan 06, 2020 3.720 3.790 3.680 3.745 107,449 +0.02(+0.40%)
Jan 03, 2020 3.750 3.830 3.660 3.730 48,800 -0.04(-1.06%)
Jan 02, 2020 3.790 3.942 3.690 3.770 36,535 -0.01(-0.26%)
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%)
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.