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 28, 2023 2.100 2.160 2.080 2.100 64,803 +0.03(+1.45%)
Feb 27, 2023 2.060 2.120 2.060 2.070 109,222 +0.00(+0.00%)
Feb 24, 2023 2.040 2.100 2.040 2.070 100,429 +0.01(+0.49%)
Feb 23, 2023 2.100 2.120 2.050 2.060 73,231 -0.03(-1.44%)
Feb 22, 2023 2.110 2.110 2.090 2.090 8,583 +0.01(+0.48%)
Feb 21, 2023 2.080 2.140 2.080 2.080 8,346 -0.04(-1.89%)
Feb 17, 2023 2.120 2.150 2.090 2.120 28,865 +0.00(+0.00%)
Feb 16, 2023 2.150 2.150 2.120 2.120 2,688 -0.03(-1.40%)
Feb 15, 2023 2.150 2.170 2.140 2.150 20,061 -0.01(-0.46%)
Feb 14, 2023 2.160 2.170 2.150 2.160 4,825 +0.01(+0.47%)
Feb 13, 2023 2.140 2.165 2.120 2.150 41,114 +0.05(+2.38%)
Feb 10, 2023 2.145 2.155 2.080 2.100 97,208 +0.00(+0.00%)
Feb 09, 2023 2.150 2.170 2.090 2.100 84,374 +0.00(+0.00%)
Feb 08, 2023 2.180 2.180 2.070 2.100 47,521 +0.00(+0.00%)
Feb 07, 2023 2.130 2.140 2.070 2.100 40,561 +0.00(+0.00%)
Feb 06, 2023 2.120 2.120 2.060 2.100 6,274 +0.01(+0.48%)
Feb 03, 2023 2.140 2.170 2.090 2.090 20,215 -0.06(-2.79%)
Feb 02, 2023 2.110 2.210 1.980 2.150 141,543 +0.02(+0.94%)
Feb 01, 2023 2.070 2.190 2.050 2.130 242,602 +0.08(+3.90%)
Jan 31, 2023 2.000 2.070 1.980 2.050 37,399 +0.06(+3.02%)
Jan 30, 2023 1.980 2.010 1.980 1.990 40,097 -0.01(-0.50%)
Jan 27, 2023 1.930 2.010 1.930 2.000 24,430 +0.01(+0.50%)
Jan 26, 2023 1.990 2.050 1.940 1.990 86,545 -0.01(-0.50%)
Jan 25, 2023 1.970 2.000 1.880 2.000 28,964 +0.01(+0.50%)
Jan 24, 2023 1.810 1.990 1.800 1.990 40,690 +0.18(+9.94%)
Jan 23, 2023 1.780 1.810 1.780 1.810 9,186 +0.05(+2.84%)
Jan 20, 2023 1.750 1.760 1.690 1.760 25,818 +0.01(+0.57%)
Jan 19, 2023 1.731 1.750 1.705 1.750 16,526 +0.01(+0.57%)
Jan 18, 2023 1.770 1.800 1.740 1.740 8,490 -0.03(-1.69%)
Jan 17, 2023 1.780 1.780 1.760 1.770 11,408 -0.02(-1.12%)
Jan 13, 2023 1.810 1.810 1.750 1.790 20,675 +0.00(+0.00%)
Jan 12, 2023 1.810 1.860 1.790 1.790 8,891 -0.02(-1.10%)
Jan 11, 2023 1.850 1.880 1.800 1.810 12,475 +0.01(+0.28%)
Jan 10, 2023 1.800 1.820 1.800 1.805 4,150 +0.00(+0.28%)
Jan 09, 2023 1.850 1.860 1.740 1.800 6,944 +0.00(+0.00%)
Jan 06, 2023 1.790 1.815 1.700 1.800 25,298 +0.03(+1.69%)
Jan 05, 2023 1.750 1.801 1.750 1.770 13,048 +0.00(+0.00%)
Jan 04, 2023 1.710 1.790 1.710 1.770 3,827 +0.05(+2.92%)
Jan 03, 2023 1.590 1.720 1.590 1.720 15,663 +0.12(+7.49%)
Dec 30, 2022 1.540 1.600 1.540 1.600 21,896 +0.01(+0.63%)
Dec 29, 2022 1.520 1.625 1.520 1.590 13,967 -0.01(-0.63%)
Dec 28, 2022 1.660 1.660 1.590 1.600 8,056 -0.05(-3.03%)
Dec 27, 2022 1.640 1.690 1.640 1.650 5,387 -0.06(-3.51%)
Dec 23, 2022 1.650 1.710 1.650 1.710 5,451 +0.03(+1.79%)
Dec 22, 2022 1.360 1.700 1.360 1.680 8,471 +0.00(+0.00%)
Dec 21, 2022 1.650 1.710 1.650 1.680 13,944 +0.02(+1.20%)
Dec 20, 2022 1.690 1.735 1.629 1.660 10,136 +0.03(+1.84%)
Dec 19, 2022 1.721 1.721 1.610 1.630 6,085 -0.06(-3.55%)
Dec 16, 2022 1.670 1.711 1.500 1.690 22,099 -0.02(-1.17%)
Dec 15, 2022 1.690 1.820 1.670 1.710 7,754 -0.07(-3.93%)
Dec 14, 2022 1.720 1.850 1.720 1.780 32,434 -0.05(-2.73%)
Dec 13, 2022 1.850 1.861 1.830 1.830 46,256 +0.00(+0.00%)
Dec 12, 2022 1.750 1.890 1.750 1.830 15,655 -0.02(-1.08%)
Dec 09, 2022 1.810 1.870 1.810 1.850 14,796 -0.01(-0.54%)
Dec 08, 2022 1.700 1.897 1.700 1.860 54,536 +0.14(+8.14%)
Dec 07, 2022 1.630 1.800 1.630 1.720 27,033 +0.06(+3.35%)
Dec 06, 2022 1.640 1.670 1.640 1.664 9,587 +0.02(+1.48%)
Dec 05, 2022 1.730 1.790 1.640 1.640 36,420 -0.13(-7.39%)
Dec 02, 2022 1.730 1.775 1.690 1.771 34,253 +0.04(+2.36%)
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.