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 )

1.610 +0.030 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 1.970 1.980 1.920 1.960 16,404 -0.01(-0.51%)
Jul 28, 2023 1.950 2.000 1.830 1.970 9,148 +0.01(+0.51%)
Jul 27, 2023 2.000 2.000 1.960 1.960 1,727 -0.01(-0.51%)
Jul 26, 2023 1.940 1.990 1.940 1.970 1,459 +0.06(+3.14%)
Jul 25, 2023 1.980 1.980 1.910 1.910 34,870 -0.06(-2.80%)
Jul 24, 2023 2.000 2.005 1.965 1.965 8,272 +0.04(+1.81%)
Jul 21, 2023 2.060 2.060 1.930 1.930 8,531 -0.14(-6.76%)
Jul 20, 2023 2.130 2.130 2.040 2.070 2,187 +0.04(+1.97%)
Jul 19, 2023 2.070 2.140 2.020 2.030 5,850 -0.08(-3.79%)
Jul 18, 2023 2.050 2.110 2.030 2.110 8,949 +0.07(+3.43%)
Jul 17, 2023 2.020 2.067 1.960 2.040 9,955 -0.01(-0.49%)
Jul 14, 2023 2.090 2.130 2.050 2.050 13,658 -0.06(-2.84%)
Jul 13, 2023 2.090 2.110 2.034 2.110 10,769 +0.09(+4.46%)
Jul 12, 2023 2.030 2.060 2.020 2.020 2,410 +0.05(+2.54%)
Jul 11, 2023 2.000 2.030 1.950 1.970 14,122 -0.03(-1.50%)
Jul 10, 2023 2.080 2.130 2.000 2.000 8,339 -0.08(-3.85%)
Jul 07, 2023 2.040 2.110 2.040 2.080 9,892 +0.02(+0.97%)
Jul 06, 2023 2.060 2.060 2.050 2.060 679 +0.02(+0.98%)
Jul 05, 2023 2.100 2.104 2.040 2.040 4,299 -0.04(-1.92%)
Jul 03, 2023 2.080 2.135 2.030 2.080 14,652 -0.04(-1.89%)
Jun 30, 2023 2.070 2.120 2.010 2.120 8,994 +0.07(+3.41%)
Jun 29, 2023 2.100 2.100 2.040 2.050 3,564 -0.05(-2.38%)
Jun 28, 2023 2.110 2.120 2.070 2.100 6,866 -0.03(-1.64%)
Jun 27, 2023 2.120 2.150 2.120 2.135 12,086 +0.00(+0.23%)
Jun 26, 2023 2.160 2.180 2.130 2.130 4,447 -0.04(-1.84%)
Jun 23, 2023 2.140 2.180 2.090 2.170 21,681 +0.02(+0.93%)
Jun 22, 2023 2.110 2.190 2.110 2.150 34,464 +0.05(+2.38%)
Jun 21, 2023 2.080 2.150 2.080 2.100 39,889 +0.00(+0.00%)
Jun 20, 2023 2.100 2.190 2.100 2.100 56,454 -0.02(-0.94%)
Jun 16, 2023 2.140 2.200 2.060 2.120 173,475 +0.01(+0.47%)
Jun 15, 2023 2.040 2.140 2.010 2.110 10,572 +0.12(+6.03%)
Jun 14, 2023 2.020 2.050 1.980 1.990 40,482 -0.02(-1.00%)
Jun 13, 2023 2.000 2.090 2.000 2.010 40,572 +0.00(+0.00%)
Jun 12, 2023 1.970 2.050 1.970 2.010 35,263 +0.02(+1.01%)
Jun 09, 2023 2.010 2.030 1.990 1.990 33,149 -0.01(-0.50%)
Jun 08, 2023 2.000 2.020 1.990 2.000 26,006 -0.01(-0.50%)
Jun 07, 2023 1.990 2.020 1.960 2.010 15,012 +0.01(+0.50%)
Jun 06, 2023 1.980 2.020 1.940 2.000 26,058 +0.03(+1.52%)
Jun 05, 2023 1.940 1.990 1.940 1.970 8,430 -0.02(-1.01%)
Jun 02, 2023 1.915 2.000 1.915 1.990 30,884 +0.03(+1.53%)
Jun 01, 2023 1.950 1.960 1.940 1.960 9,413 +0.02(+1.03%)
May 31, 2023 1.920 1.986 1.920 1.940 9,023 -0.04(-2.02%)
May 30, 2023 1.929 1.990 1.925 1.980 101,473 -0.01(-0.50%)
May 26, 2023 1.960 2.000 1.960 1.990 37,799 +0.03(+1.53%)
May 25, 2023 1.960 1.990 1.960 1.960 26,359 -0.03(-1.51%)
May 24, 2023 1.910 1.990 1.910 1.990 18,383 +0.02(+1.02%)
May 23, 2023 1.980 1.980 1.950 1.970 2,078 -0.02(-1.01%)
May 22, 2023 1.850 2.000 1.850 1.990 74,419 +0.07(+3.65%)
May 19, 2023 1.933 1.940 1.870 1.920 28,022 -0.05(-2.54%)
May 18, 2023 1.900 1.979 1.810 1.970 52,514 +0.12(+6.49%)
May 17, 2023 1.710 1.850 1.690 1.850 41,375 +0.16(+9.47%)
May 16, 2023 1.740 1.750 1.650 1.690 27,366 -0.05(-2.87%)
May 15, 2023 1.750 1.760 1.710 1.740 6,835 -0.01(-0.57%)
May 12, 2023 1.700 1.780 1.700 1.750 32,379 +0.00(+0.00%)
May 11, 2023 1.760 1.770 1.735 1.750 8,167 -0.01(-0.57%)
May 10, 2023 1.750 1.800 1.740 1.760 24,664 -0.04(-2.22%)
May 09, 2023 1.810 1.810 1.750 1.800 28,789 -0.02(-1.10%)
May 08, 2023 1.890 1.890 1.780 1.820 19,472 -0.04(-2.15%)
May 05, 2023 1.950 1.960 1.830 1.860 58,814 -0.05(-2.62%)
May 04, 2023 1.980 1.980 1.910 1.910 3,505 -0.08(-4.02%)
May 03, 2023 1.790 2.080 1.790 1.990 64,267 +0.17(+9.34%)
May 02, 2023 1.870 1.915 1.800 1.820 6,282 -0.05(-2.67%)
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.