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 28, 2013 5.002 5.061 4.526 5.027 395,385 +0.03(+0.50%)
Jun 27, 2013 4.961 5.044 4.944 5.002 0 +0.07(+1.35%)
Jun 26, 2013 5.002 5.034 4.819 4.936 0 -0.03(-0.51%)
Jun 25, 2013 5.086 5.086 4.927 4.961 0 -0.09(-1.82%)
Jun 24, 2013 4.977 5.077 4.977 5.053 0 +0.02(+0.33%)
Jun 21, 2013 4.919 5.036 4.844 5.036 105,193 +0.14(+2.90%)
Jun 20, 2013 4.869 4.952 4.844 4.894 0 -0.05(-1.01%)
Jun 19, 2013 5.036 5.036 4.909 4.944 0 -0.11(-2.15%)
Jun 18, 2013 4.986 5.086 4.610 5.053 0 +0.09(+1.85%)
Jun 17, 2013 4.944 5.011 4.752 4.961 0 +0.07(+1.37%)
Jun 14, 2013 4.927 4.969 4.752 4.894 0 -0.06(-1.18%)
Jun 13, 2013 4.911 4.952 4.835 4.952 73,713 +0.06(+1.19%)
Jun 12, 2013 4.911 4.969 4.827 4.894 60,351 +0.00(+0.00%)
Jun 11, 2013 4.827 4.927 4.827 4.894 42,332 +0.00(+0.00%)
Jun 10, 2013 4.760 4.977 4.682 4.894 0 +0.13(+2.63%)
Jun 07, 2013 4.802 4.802 4.668 4.769 0 -0.05(-1.04%)
Jun 06, 2013 4.760 4.827 4.418 4.819 46,844 +0.04(+0.87%)
Jun 05, 2013 4.844 4.852 4.569 4.777 0 -0.06(-1.21%)
Jun 04, 2013 4.710 5.044 4.710 4.835 0 -0.20(-3.98%)
Jun 03, 2013 4.844 5.061 4.744 5.036 175,945 +0.20(+4.15%)
May 31, 2013 4.961 4.977 4.744 4.835 95,796 -0.18(-3.50%)
May 30, 2013 5.044 5.053 4.961 5.011 36,574 -0.01(-0.17%)
May 29, 2013 5.111 5.119 4.994 5.019 31,479 -0.11(-2.12%)
May 28, 2013 5.036 5.286 4.802 5.128 114,362 +0.17(+3.37%)
May 24, 2013 4.994 4.994 4.902 4.961 0 -0.05(-1.00%)
May 23, 2013 4.894 5.011 4.777 5.011 0 +0.04(+0.84%)
May 22, 2013 4.936 5.053 4.810 4.969 0 +0.03(+0.51%)
May 21, 2013 4.952 4.969 4.844 4.944 0 +0.01(+0.17%)
May 20, 2013 4.986 4.986 4.844 4.936 0 -0.04(-0.84%)
May 17, 2013 4.802 5.002 4.635 4.977 0 +0.21(+4.38%)
May 16, 2013 4.618 4.844 4.610 4.769 222,231 +0.06(+1.24%)
May 15, 2013 4.643 4.727 4.501 4.710 0 +0.40(+9.30%)
May 13, 2013 4.351 4.443 4.259 4.309 0 -0.06(-1.34%)
May 10, 2013 4.451 4.485 4.276 4.368 0 -0.06(-1.32%)
May 09, 2013 4.284 4.568 4.201 4.426 0 +0.27(+6.43%)
May 08, 2013 4.059 4.176 3.876 4.159 0 +0.10(+2.47%)
May 07, 2013 3.975 4.176 3.850 4.059 0 +0.10(+2.53%)
May 06, 2013 3.658 4.050 3.624 3.958 0 +0.31(+8.47%)
May 03, 2013 3.499 3.666 3.432 3.649 0 +0.22(+6.33%)
May 02, 2013 3.341 3.499 3.341 3.432 0 +0.11(+3.27%)
May 01, 2013 3.424 3.424 3.324 3.324 0 -0.13(-3.63%)
Apr 30, 2013 3.407 3.499 3.341 3.449 0 +0.06(+1.72%)
Apr 29, 2013 3.257 3.432 3.182 3.391 78,021 +0.16(+4.91%)
Apr 26, 2013 3.307 3.307 3.183 3.232 47,104 -0.08(-2.27%)
Apr 25, 2013 3.374 3.424 3.307 3.307 0 -0.05(-1.49%)
Apr 24, 2013 3.332 3.416 3.324 3.357 29,447 +0.03(+1.01%)
Apr 23, 2013 3.282 3.324 3.232 3.324 32,020 +0.08(+2.58%)
Apr 22, 2013 3.265 3.307 3.232 3.240 33,596 +0.02(+0.52%)
Apr 19, 2013 3.148 3.307 3.148 3.224 144,182 +0.07(+2.12%)
Apr 18, 2013 3.098 3.265 3.098 3.157 55,734 +0.00(+0.00%)
Apr 17, 2013 3.098 3.199 3.098 3.157 52,921 +0.05(+1.61%)
Apr 16, 2013 3.232 3.341 3.090 3.107 65,220 -0.11(-3.38%)
Apr 15, 2013 3.357 3.424 3.199 3.215 86,088 -0.15(-4.47%)
Apr 12, 2013 3.341 3.374 3.324 3.366 120,269 -0.02(-0.49%)
Apr 11, 2013 3.407 3.415 3.357 3.382 13,835 -0.04(-1.22%)
Apr 10, 2013 3.358 3.449 3.357 3.424 52,131 +0.08(+2.24%)
Apr 09, 2013 3.399 3.399 3.315 3.349 34,646 -0.03(-0.99%)
Apr 08, 2013 3.491 3.491 3.357 3.382 59,082 -0.09(-2.64%)
Apr 05, 2013 3.382 3.541 3.274 3.474 31,685 +0.00(+0.00%)
Apr 04, 2013 3.349 3.482 3.349 3.474 71,503 -0.03(-0.83%)
Apr 03, 2013 3.508 3.591 3.491 3.503 68,598 -0.00(-0.12%)
Apr 02, 2013 3.424 3.566 3.407 3.508 117,163 +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.