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 26, 2021 3.100 3.179 3.000 3.000 150,100 -0.12(-3.85%)
Feb 25, 2021 3.380 3.390 3.100 3.120 80,880 -0.28(-8.24%)
Feb 24, 2021 3.450 3.540 3.340 3.400 71,300 -0.09(-2.58%)
Feb 23, 2021 3.340 3.507 2.800 3.490 241,106 +0.10(+2.95%)
Feb 22, 2021 3.520 3.600 3.340 3.390 217,947 -0.24(-6.61%)
Feb 19, 2021 3.300 3.670 3.250 3.630 441,200 +0.38(+11.69%)
Feb 18, 2021 3.150 3.270 3.040 3.250 83,362 +0.08(+2.52%)
Feb 17, 2021 3.170 3.270 3.100 3.170 67,760 -0.10(-3.06%)
Feb 16, 2021 3.350 3.380 3.100 3.270 108,039 -0.02(-0.61%)
Feb 12, 2021 3.020 3.290 2.960 3.290 138,800 +0.30(+10.03%)
Feb 11, 2021 3.070 3.119 2.910 2.990 73,207 -0.08(-2.61%)
Feb 10, 2021 3.040 3.370 2.930 3.070 224,253 +0.07(+2.33%)
Feb 09, 2021 3.090 3.190 2.980 3.000 94,985 -0.09(-2.91%)
Feb 08, 2021 3.150 3.150 2.970 3.090 155,830 +0.10(+3.34%)
Feb 05, 2021 3.030 3.050 2.950 2.990 102,400 +0.05(+1.70%)
Feb 04, 2021 3.000 3.050 2.890 2.940 124,796 -0.04(-1.34%)
Feb 03, 2021 2.870 3.035 2.870 2.980 90,521 +0.08(+2.76%)
Feb 02, 2021 2.870 2.900 2.760 2.900 29,159 +0.03(+1.05%)
Feb 01, 2021 2.940 2.940 2.750 2.870 59,914 -0.05(-1.71%)
Jan 29, 2021 2.850 2.930 2.750 2.920 68,400 +0.04(+1.39%)
Jan 28, 2021 2.740 2.920 2.700 2.880 75,787 +0.12(+4.35%)
Jan 27, 2021 2.720 2.760 2.610 2.760 85,158 +0.00(+0.00%)
Jan 26, 2021 2.681 2.947 2.680 2.760 168,468 +0.08(+2.99%)
Jan 25, 2021 2.700 2.739 2.504 2.680 62,273 -0.05(-1.83%)
Jan 22, 2021 2.770 2.780 2.690 2.730 55,500 -0.05(-1.80%)
Jan 21, 2021 2.810 2.810 2.750 2.780 38,787 -0.01(-0.36%)
Jan 20, 2021 2.750 2.851 2.663 2.790 113,860 +0.03(+1.09%)
Jan 19, 2021 2.420 2.830 2.420 2.760 363,128 +0.34(+14.05%)
Jan 15, 2021 2.390 2.430 2.270 2.420 48,400 +0.05(+2.11%)
Jan 14, 2021 2.340 2.370 2.290 2.370 75,764 +0.07(+3.04%)
Jan 13, 2021 2.270 2.330 2.250 2.300 220,459 +0.04(+1.77%)
Jan 12, 2021 2.290 2.290 2.150 2.260 34,243 +0.03(+1.35%)
Jan 11, 2021 2.180 2.300 2.160 2.230 44,157 +0.01(+0.45%)
Jan 08, 2021 2.270 2.270 2.170 2.220 49,800 -0.03(-1.33%)
Jan 07, 2021 2.200 2.300 2.190 2.250 86,907 +0.06(+2.74%)
Jan 06, 2021 2.240 2.350 2.180 2.190 68,740 -0.07(-3.10%)
Jan 05, 2021 2.070 2.260 2.070 2.260 208,921 +0.24(+11.88%)
Jan 04, 2021 2.040 2.050 1.990 2.020 64,044 +0.06(+3.06%)
Dec 31, 2020 1.960 1.960 1.960 429,792 +0.04(+2.08%)
Dec 30, 2020 2.150 2.190 1.620 1.920 429,792 -0.20(-9.43%)
Dec 29, 2020 2.220 2.280 2.070 2.120 49,297 -0.05(-2.30%)
Dec 28, 2020 2.130 2.222 2.130 2.170 20,400 +0.02(+0.93%)
Dec 24, 2020 2.130 2.150 2.090 2.150 41,200 +0.06(+2.87%)
Dec 23, 2020 2.200 2.200 2.060 2.090 40,847 -0.05(-2.34%)
Dec 22, 2020 2.130 2.150 2.100 2.140 31,371 +0.01(+0.47%)
Dec 21, 2020 2.050 2.180 2.050 2.130 43,516 +0.06(+2.90%)
Dec 18, 2020 2.160 2.190 2.040 2.070 77,400 -0.10(-4.61%)
Dec 17, 2020 2.180 2.185 2.130 2.170 34,714 +0.02(+0.93%)
Dec 16, 2020 2.160 2.209 2.120 2.150 30,721 -0.05(-2.27%)
Dec 15, 2020 2.200 2.250 2.106 2.200 45,100 +0.00(+0.00%)
Dec 14, 2020 2.310 2.420 2.200 2.200 65,756 -0.13(-5.58%)
Dec 11, 2020 2.350 2.360 2.300 2.330 20,900 -0.05(-2.10%)
Dec 10, 2020 2.370 2.390 2.310 2.380 31,911 +0.04(+1.71%)
Dec 09, 2020 2.460 2.490 2.310 2.340 53,106 -0.11(-4.49%)
Dec 08, 2020 2.420 2.490 2.380 2.450 80,881 +0.05(+2.08%)
Dec 07, 2020 2.370 2.450 2.345 2.400 98,719 +0.04(+1.69%)
Dec 04, 2020 2.340 2.370 2.310 2.360 61,400 +0.01(+0.43%)
Dec 03, 2020 2.150 2.400 2.130 2.350 119,527 +0.20(+9.30%)
Dec 02, 2020 2.140 2.150 2.110 2.150 28,566 +0.00(+0.00%)
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.