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 (%)
Aug 31, 2007 6.957 7.049 6.927 6.980 539,756 +0.14(+2.01%)
Aug 30, 2007 6.919 7.087 6.835 6.842 488,284 -0.16(-2.29%)
Aug 29, 2007 6.950 7.003 6.819 7.003 457,412 +0.15(+2.23%)
Aug 28, 2007 7.095 7.187 6.835 6.850 652,601 -0.28(-3.97%)
Aug 27, 2007 7.317 7.317 7.126 7.133 283,533 -0.19(-2.61%)
Aug 24, 2007 7.248 7.332 7.179 7.325 437,476 +0.07(+0.95%)
Aug 23, 2007 7.386 7.424 7.248 7.256 311,459 -0.08(-1.15%)
Aug 22, 2007 7.126 7.416 7.080 7.340 721,960 +0.31(+4.47%)
Aug 21, 2007 7.080 7.195 7.018 7.026 406,992 -0.09(-1.29%)
Aug 20, 2007 7.172 7.217 6.934 7.118 319,323 -0.04(-0.53%)
Aug 17, 2007 7.577 7.577 6.973 7.156 1,599,760 +0.10(+1.41%)
Aug 16, 2007 7.179 7.271 6.812 7.057 721,470 -0.11(-1.60%)
Aug 15, 2007 7.164 7.891 7.103 7.172 2,547,933 -0.04(-0.53%)
Aug 14, 2007 7.263 7.317 7.126 7.210 464,477 -0.06(-0.84%)
Aug 13, 2007 7.256 7.386 7.202 7.271 959,461 +0.02(+0.32%)
Aug 10, 2007 7.034 7.271 6.506 7.248 4,083,120 -1.73(-19.27%)
Aug 09, 2007 9.338 9.605 8.894 8.978 949,822 -0.54(-5.63%)
Aug 08, 2007 9.483 10.02 9.353 9.514 886,879 +0.14(+1.47%)
Aug 07, 2007 9.414 9.598 9.244 9.376 616,120 -0.08(-0.81%)
Aug 06, 2007 9.835 9.866 9.111 9.452 1,105,063 -0.39(-3.97%)
Aug 03, 2007 9.827 10.23 9.789 9.843 545,285 -0.34(-3.31%)
Aug 02, 2007 10.25 10.25 10.02 10.18 1,427,836 +0.01(+0.08%)
Aug 01, 2007 10.29 10.38 9.873 10.17 845,173 -0.15(-1.41%)
Jul 31, 2007 10.72 10.77 10.22 10.32 578,477 -0.03(-0.30%)
Jul 30, 2007 10.39 10.53 10.13 10.35 654,344 -0.08(-0.73%)
Jul 27, 2007 10.72 10.79 10.39 10.42 808,007 -0.34(-3.13%)
Jul 26, 2007 10.93 11.07 10.72 10.76 368,953 -0.44(-3.90%)
Jul 25, 2007 11.38 11.69 10.82 11.20 481,808 -0.14(-1.21%)
Jul 24, 2007 11.34 11.94 11.11 11.33 3,555,410 +0.20(+1.78%)
Jul 23, 2007 11.36 11.42 10.98 11.14 2,340,681 -0.18(-1.56%)
Jul 20, 2007 11.34 11.55 11.23 11.31 1,038,755 -0.05(-0.47%)
Jul 19, 2007 11.47 11.53 11.25 11.37 845,834 -0.05(-0.47%)
Jul 18, 2007 11.39 11.45 11.11 11.42 255,012 +0.02(+0.13%)
Jul 17, 2007 11.50 11.62 11.37 11.40 300,804 -0.09(-0.80%)
Jul 16, 2007 11.86 11.86 11.47 11.50 343,979 -0.44(-3.72%)
Jul 13, 2007 12.05 12.20 11.82 11.94 275,973 +0.00(+0.00%)
Jul 12, 2007 11.80 12.17 11.74 11.94 274,507 +0.24(+2.03%)
Jul 11, 2007 11.75 11.94 11.66 11.70 192,229 -0.07(-0.58%)
Jul 10, 2007 11.97 12.17 11.76 11.77 205,804 -0.31(-2.54%)
Jul 09, 2007 12.22 12.22 11.97 12.08 159,305 -0.13(-1.07%)
Jul 06, 2007 12.16 12.34 12.15 12.21 290,459 -0.02(-0.13%)
Jul 05, 2007 12.25 12.45 12.06 12.22 491,102 -0.07(-0.56%)
Jul 03, 2007 12.11 12.36 12.05 12.29 262,752 +0.24(+1.97%)
Jul 02, 2007 12.58 12.70 11.96 12.05 661,737 -0.44(-3.49%)
Jun 29, 2007 12.66 12.95 12.48 12.49 517,838 -0.11(-0.85%)
Jun 28, 2007 12.67 12.70 12.42 12.60 373,920 -0.07(-0.54%)
Jun 27, 2007 12.58 12.78 12.45 12.67 723,243 +0.04(+0.30%)
Jun 26, 2007 12.62 12.80 12.50 12.63 652,698 +0.02(+0.18%)
Jun 25, 2007 12.34 12.67 12.21 12.61 1,398,626 +0.89(+7.58%)
Jun 22, 2007 11.21 11.72 10.89 11.72 982,184 +0.24(+2.07%)
Jun 21, 2007 11.43 11.59 11.40 11.48 509,431 +0.05(+0.47%)
Jun 20, 2007 11.17 11.60 11.15 11.43 707,889 +0.28(+2.47%)
Jun 19, 2007 11.18 11.18 10.79 11.15 339,050 -0.05(-0.48%)
Jun 18, 2007 11.27 11.27 11.10 11.21 197,289 -0.02(-0.14%)
Jun 15, 2007 11.39 11.60 11.19 11.22 422,146 +0.02(+0.14%)
Jun 14, 2007 11.02 11.43 11.02 11.21 491,263 +0.18(+1.67%)
Jun 13, 2007 11.06 11.10 10.91 11.02 837,107 -0.01(-0.07%)
Jun 12, 2007 11.14 11.14 10.82 11.03 1,121,544 -0.15(-1.37%)
Jun 11, 2007 11.10 11.23 10.94 11.18 229,329 +0.10(+0.90%)
Jun 08, 2007 11.01 11.17 11.00 11.08 282,980 +0.04(+0.35%)
Jun 07, 2007 11.05 11.27 10.94 11.04 400,386 -0.05(-0.41%)
Jun 06, 2007 11.52 11.52 11.05 11.09 493,716 -0.49(-4.23%)
Jun 05, 2007 11.68 11.69 11.39 11.58 409,470 -0.14(-1.18%)
Jun 04, 2007 11.67 11.97 11.63 11.72 538,206 +0.04(+0.33%)
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.