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, 2016 2.687 2.738 2.678 2.712 201,249 +0.03(+0.95%)
Jun 29, 2016 2.678 2.721 2.653 2.687 92,427 +0.04(+1.61%)
Jun 28, 2016 2.712 2.776 2.605 2.644 180,926 -0.06(-2.21%)
Jun 27, 2016 2.704 2.729 2.704 2.704 166,005 -0.05(-1.86%)
Jun 24, 2016 2.729 2.798 2.678 2.755 599,042 -0.08(-2.71%)
Jun 23, 2016 2.764 2.857 2.729 2.832 205,102 +0.08(+2.79%)
Jun 22, 2016 2.806 2.840 2.746 2.755 102,749 -0.07(-2.42%)
Jun 21, 2016 2.900 2.934 2.806 2.823 97,599 -0.06(-2.07%)
Jun 20, 2016 2.874 2.977 2.866 2.883 109,852 +0.02(+0.60%)
Jun 17, 2016 2.789 2.891 2.764 2.866 204,688 +0.09(+3.07%)
Jun 16, 2016 2.900 2.900 2.653 2.781 542,091 -0.14(-4.68%)
Jun 15, 2016 2.909 2.990 2.874 2.917 73,649 +0.02(+0.59%)
Jun 14, 2016 2.960 2.968 2.883 2.900 129,373 -0.05(-1.73%)
Jun 13, 2016 2.917 2.985 2.840 2.951 139,358 +0.04(+1.47%)
Jun 10, 2016 2.874 2.960 2.874 2.909 82,481 +0.02(+0.59%)
Jun 09, 2016 2.943 2.943 2.874 2.891 123,975 -0.05(-1.74%)
Jun 08, 2016 2.926 2.968 2.891 2.943 248,953 +0.00(+0.00%)
Jun 07, 2016 2.943 2.951 2.891 2.943 133,122 +0.00(+0.00%)
Jun 06, 2016 2.866 2.977 2.849 2.943 95,271 +0.06(+2.07%)
Jun 03, 2016 2.960 2.977 2.874 2.883 61,291 -0.07(-2.31%)
Jun 02, 2016 2.815 2.968 2.815 2.951 181,741 +0.11(+3.90%)
Jun 01, 2016 2.832 2.874 2.755 2.840 228,503 +0.00(+0.00%)
May 31, 2016 2.960 2.985 2.823 2.840 169,937 -0.15(-4.86%)
May 27, 2016 3.002 2.985 2.985 2.985 179,848 -0.03(-0.85%)
May 26, 2016 3.122 3.147 3.002 3.011 67,168 -0.11(-3.55%)
May 25, 2016 3.036 3.156 2.978 3.122 94,671 +0.10(+3.39%)
May 24, 2016 2.951 3.088 2.917 3.019 156,004 +0.10(+3.51%)
May 23, 2016 2.832 2.977 2.810 2.917 355,288 +0.09(+3.32%)
May 20, 2016 2.789 2.866 2.772 2.823 380,775 +0.05(+1.85%)
May 19, 2016 2.764 2.806 2.731 2.772 366,544 +0.01(+0.31%)
May 18, 2016 2.874 2.874 2.729 2.764 966,862 -0.15(-4.99%)
May 17, 2016 3.105 3.105 2.900 2.909 92,600 -0.19(-6.06%)
May 16, 2016 3.079 3.241 3.079 3.096 82,597 +0.00(+0.00%)
May 13, 2016 3.199 3.224 3.088 3.096 101,480 -0.10(-3.20%)
May 12, 2016 3.190 3.258 3.156 3.199 83,470 +0.00(+0.00%)
May 11, 2016 3.275 3.318 3.199 3.199 62,388 -0.07(-2.09%)
May 10, 2016 3.275 3.307 3.241 3.267 49,529 -0.02(-0.52%)
May 09, 2016 3.301 3.369 3.173 3.284 95,441 -0.05(-1.53%)
May 06, 2016 3.651 3.651 3.309 3.335 116,439 -0.15(-4.17%)
May 05, 2016 3.420 3.531 3.335 3.480 52,443 +0.01(+0.25%)
May 04, 2016 3.557 3.574 3.471 3.471 142,490 -0.09(-2.63%)
May 03, 2016 3.582 3.634 3.565 3.565 115,092 -0.05(-1.42%)
May 02, 2016 3.608 3.676 3.582 3.616 101,645 -0.01(-0.24%)
Apr 29, 2016 3.616 3.685 3.604 3.625 57,152 +0.00(+0.00%)
Apr 28, 2016 3.642 3.702 3.625 3.625 54,437 +0.00(+0.00%)
Apr 27, 2016 3.634 3.651 3.599 3.625 54,656 -0.01(-0.23%)
Apr 26, 2016 3.642 3.642 3.599 3.634 65,475 +0.03(+0.71%)
Apr 25, 2016 3.625 3.651 3.591 3.608 93,089 -0.03(-0.70%)
Apr 22, 2016 3.651 3.702 3.625 3.634 37,634 +0.00(+0.00%)
Apr 21, 2016 3.625 3.685 3.599 3.634 80,727 +0.00(+0.00%)
Apr 20, 2016 3.634 3.651 3.591 3.634 61,283 -0.01(-0.23%)
Apr 19, 2016 3.685 3.719 3.582 3.642 46,621 -0.04(-1.16%)
Apr 18, 2016 3.659 3.719 3.634 3.685 61,348 +0.03(+0.93%)
Apr 15, 2016 3.625 3.685 3.625 3.651 38,446 +0.00(+0.00%)
Apr 14, 2016 3.634 3.693 3.634 3.651 39,056 +0.00(+0.00%)
Apr 13, 2016 3.676 3.676 3.608 3.651 103,807 -0.02(-0.47%)
Apr 12, 2016 3.676 3.693 3.625 3.668 132,032 -0.02(-0.46%)
Apr 11, 2016 3.710 3.727 3.668 3.685 37,694 -0.02(-0.46%)
Apr 08, 2016 3.744 3.821 3.685 3.702 57,134 -0.03(-0.69%)
Apr 07, 2016 3.710 3.770 3.676 3.727 85,946 -0.02(-0.46%)
Apr 06, 2016 3.685 3.770 3.676 3.744 35,656 +0.04(+1.15%)
Apr 05, 2016 3.668 3.770 3.668 3.702 152,553 -0.01(-0.23%)
Apr 04, 2016 3.787 3.881 3.676 3.710 155,412 -0.10(-2.68%)
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.