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 (%)
Jun 30, 2010 2.984 3.046 2.915 2.968 103,790 -0.01(-0.26%)
Jun 29, 2010 3.084 3.092 2.961 2.976 117,259 -0.15(-4.93%)
Jun 25, 2010 3.346 3.385 3.084 3.130 1,489,701 -0.19(-5.80%)
Jun 24, 2010 3.400 3.485 3.184 3.323 180,495 -0.12(-3.58%)
Jun 23, 2010 3.531 3.554 3.423 3.447 72,947 -0.08(-2.19%)
Jun 22, 2010 3.601 3.686 3.477 3.524 57,358 -0.05(-1.51%)
Jun 21, 2010 3.770 3.778 3.554 3.578 62,836 -0.12(-3.33%)
Jun 18, 2010 3.716 3.778 3.655 3.701 120,005 +0.01(+0.21%)
Jun 17, 2010 3.763 3.770 3.601 3.693 48,847 -0.02(-0.62%)
Jun 16, 2010 3.747 3.840 3.709 3.716 58,688 -0.05(-1.43%)
Jun 15, 2010 3.670 3.832 3.524 3.770 123,767 +0.15(+4.04%)
Jun 14, 2010 3.855 3.932 3.578 3.624 68,465 -0.21(-5.43%)
Jun 11, 2010 3.701 3.847 3.701 3.832 54,502 +0.08(+2.05%)
Jun 10, 2010 3.585 3.770 3.562 3.755 110,980 +0.25(+7.03%)
Jun 09, 2010 3.554 3.701 3.454 3.508 63,343 +0.05(+1.56%)
Jun 08, 2010 3.485 3.524 3.315 3.454 93,357 -0.03(-0.88%)
Jun 07, 2010 3.647 3.662 3.454 3.485 97,287 -0.15(-4.24%)
Jun 04, 2010 3.778 3.847 3.632 3.639 80,371 -0.25(-6.53%)
Jun 03, 2010 3.817 3.909 3.809 3.894 32,112 +0.06(+1.61%)
Jun 02, 2010 3.678 3.909 3.616 3.832 100,471 +0.20(+5.52%)
Jun 01, 2010 3.855 3.855 3.616 3.632 100,664 -0.28(-7.10%)
May 28, 2010 3.940 3.971 3.863 3.909 88,518 -0.03(-0.78%)
May 27, 2010 3.763 3.971 3.678 3.940 149,399 +0.25(+6.90%)
May 26, 2010 3.693 3.817 3.585 3.686 309,471 +0.01(+0.21%)
May 25, 2010 3.662 3.824 3.624 3.678 89,666 -0.05(-1.45%)
May 24, 2010 3.770 3.801 3.701 3.732 48,355 -0.03(-0.82%)
May 21, 2010 3.693 3.901 3.678 3.763 102,082 -0.02(-0.41%)
May 20, 2010 3.832 3.971 3.740 3.778 94,033 -0.23(-5.77%)
May 19, 2010 3.986 4.071 3.963 4.009 51,092 +0.02(+0.58%)
May 18, 2010 4.133 4.218 3.971 3.986 157,334 -0.08(-2.08%)
May 17, 2010 3.971 4.187 3.948 4.071 146,599 +0.10(+2.52%)
May 14, 2010 4.017 4.017 3.855 3.971 72,055 -0.08(-2.09%)
May 13, 2010 4.040 4.318 4.010 4.056 68,410 -0.01(-0.19%)
May 12, 2010 3.770 4.086 3.770 4.063 114,303 +0.29(+7.77%)
May 11, 2010 3.755 3.824 3.716 3.770 192,637 -0.01(-0.20%)
May 10, 2010 3.886 4.025 3.740 3.778 161,886 +0.08(+2.08%)
May 07, 2010 3.824 4.052 3.678 3.701 113,381 -0.15(-3.81%)
May 06, 2010 3.863 4.094 3.840 3.847 134,653 -0.02(-0.60%)
May 05, 2010 3.932 4.040 3.832 3.871 50,656 -0.08(-2.14%)
May 04, 2010 4.133 4.156 3.917 3.955 255,516 -0.24(-5.70%)
May 03, 2010 4.063 4.210 4.033 4.194 104,633 +0.15(+3.82%)
Apr 30, 2010 4.140 4.178 4.033 4.040 61,257 -0.12(-2.77%)
Apr 29, 2010 4.148 4.202 4.063 4.155 81,162 +0.03(+0.74%)
Apr 28, 2010 4.148 4.194 4.056 4.125 34,697 -0.01(-0.19%)
Apr 27, 2010 4.109 4.240 4.048 4.132 85,454 +0.02(+0.37%)
Apr 26, 2010 4.040 4.163 4.040 4.117 188,279 +0.04(+0.94%)
Apr 23, 2010 3.833 4.086 3.833 4.079 201,233 +0.26(+6.84%)
Apr 22, 2010 3.879 3.940 3.776 3.817 363,541 -0.08(-2.17%)
Apr 21, 2010 3.810 4.125 3.771 3.902 400,551 +0.15(+3.89%)
Apr 20, 2010 3.848 3.848 3.687 3.756 121,599 -0.06(-1.61%)
Apr 19, 2010 3.810 3.910 3.785 3.817 39,329 +0.00(+0.00%)
Apr 16, 2010 4.040 4.040 3.802 3.817 97,808 -0.22(-5.51%)
Apr 15, 2010 3.986 4.040 3.963 4.040 36,547 +0.06(+1.54%)
Apr 14, 2010 3.856 3.986 3.841 3.979 45,570 +0.14(+3.60%)
Apr 13, 2010 3.817 3.880 3.813 3.841 45,865 +0.00(+0.00%)
Apr 12, 2010 3.894 3.917 3.810 3.841 63,446 -0.05(-1.19%)
Apr 09, 2010 3.894 3.902 3.841 3.887 74,913 -0.02(-0.39%)
Apr 08, 2010 3.917 3.979 3.887 3.902 34,427 -0.02(-0.39%)
Apr 07, 2010 3.925 3.956 3.887 3.917 43,763 -0.02(-0.58%)
Apr 06, 2010 4.033 4.033 3.917 3.940 79,670 -0.12(-3.02%)
Apr 05, 2010 3.933 4.148 3.902 4.063 127,181 +0.13(+3.32%)
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.