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 )

1.580 -0.020 (-1.25%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 12, 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 29, 2008 8.748 8.748 8.519 8.626 142,889 -0.19(-2.17%)
Aug 28, 2008 8.832 9.139 8.649 8.817 338,813 -0.01(-0.09%)
Aug 27, 2008 8.496 8.901 8.327 8.825 266,574 +0.32(+3.78%)
Aug 26, 2008 8.419 8.503 8.189 8.503 425,742 +0.09(+1.09%)
Aug 25, 2008 8.679 8.679 8.320 8.411 236,979 -0.28(-3.17%)
Aug 22, 2008 8.733 8.809 8.610 8.687 234,588 +0.03(+0.35%)
Aug 21, 2008 8.664 8.756 8.580 8.656 303,837 -0.08(-0.88%)
Aug 20, 2008 9.016 9.093 8.687 8.733 412,786 -0.28(-3.06%)
Aug 19, 2008 8.917 9.123 8.878 9.008 267,406 +0.01(+0.08%)
Aug 18, 2008 9.177 9.475 8.993 9.001 671,170 -0.18(-1.92%)
Aug 15, 2008 9.636 9.720 9.146 9.177 404,731 -0.35(-3.69%)
Aug 14, 2008 9.406 9.682 9.406 9.529 228,441 +0.02(+0.16%)
Aug 13, 2008 9.560 9.598 9.192 9.514 237,937 -0.04(-0.40%)
Aug 12, 2008 9.452 9.774 9.445 9.552 369,918 +0.02(+0.24%)
Aug 11, 2008 9.031 9.544 8.978 9.529 351,857 +0.50(+5.51%)
Aug 08, 2008 8.771 9.154 8.733 9.031 386,837 +0.31(+3.51%)
Aug 07, 2008 8.993 9.001 8.656 8.725 161,007 -0.34(-3.72%)
Aug 06, 2008 8.832 9.353 8.633 9.062 456,029 -0.12(-1.33%)
Aug 05, 2008 8.748 9.284 8.565 9.184 428,911 +0.49(+5.63%)
Aug 04, 2008 8.725 8.955 8.641 8.695 325,058 -0.02(-0.26%)
Aug 01, 2008 8.894 8.940 8.679 8.718 431,486 -0.18(-1.98%)
Jul 31, 2008 8.809 9.146 8.480 8.894 778,765 +0.11(+1.31%)
Jul 30, 2008 9.039 9.039 8.603 8.779 383,883 -0.23(-2.55%)
Jul 29, 2008 9.008 9.131 8.633 9.008 163,035 +0.29(+3.34%)
Jul 28, 2008 9.116 9.116 8.503 8.718 303,617 -0.44(-4.85%)
Jul 25, 2008 8.809 9.207 8.687 9.162 271,717 +0.36(+4.09%)
Jul 24, 2008 8.664 8.955 8.610 8.802 280,576 +0.18(+2.04%)
Jul 23, 2008 8.955 8.970 8.549 8.626 517,786 -0.21(-2.42%)
Jul 22, 2008 8.350 8.886 8.350 8.840 230,209 +0.41(+4.90%)
Jul 21, 2008 8.542 8.802 8.404 8.427 367,402 -0.10(-1.17%)
Jul 18, 2008 8.480 8.733 8.381 8.526 651,126 +0.15(+1.74%)
Jul 17, 2008 9.950 10.04 8.381 8.381 1,135,353 -1.61(-16.09%)
Jul 16, 2008 9.774 10.20 9.628 9.988 374,750 +0.29(+3.00%)
Jul 15, 2008 9.383 9.935 9.383 9.697 624,248 +0.24(+2.59%)
Jul 14, 2008 9.383 9.659 9.338 9.452 234,013 +0.16(+1.73%)
Jul 11, 2008 8.878 9.307 8.790 9.292 412,801 +0.32(+3.58%)
Jul 10, 2008 8.802 9.131 8.802 8.970 270,707 +0.19(+2.18%)
Jul 09, 2008 9.139 9.192 8.710 8.779 311,781 -0.37(-4.02%)
Jul 08, 2008 8.909 9.169 8.817 9.146 307,230 +0.27(+3.02%)
Jul 07, 2008 9.100 9.184 8.626 8.878 408,535 -0.15(-1.69%)
Jul 04, 2008 9.070 9.200 9.016 9.031 117,235 +0.00(+0.00%)
Jul 03, 2008 9.070 9.200 9.016 9.031 117,235 +0.07(+0.77%)
Jul 02, 2008 9.368 9.368 8.924 8.963 448,430 -0.44(-4.64%)
Jul 01, 2008 9.261 9.498 9.077 9.399 463,836 -0.03(-0.32%)
Jun 30, 2008 9.927 9.984 9.315 9.429 874,940 -1.01(-9.68%)
Jun 27, 2008 10.10 10.49 9.965 10.44 950,615 +0.34(+3.33%)
Jun 26, 2008 10.08 10.23 9.942 10.10 258,812 -0.15(-1.42%)
Jun 25, 2008 9.827 10.25 9.789 10.25 226,617 +0.41(+4.20%)
Jun 24, 2008 9.743 9.988 9.636 9.835 331,904 +0.00(+0.00%)
Jun 23, 2008 9.881 9.935 9.667 9.835 349,613 +0.03(+0.31%)
Jun 20, 2008 9.965 9.965 9.552 9.804 305,083 -0.04(-0.39%)
Jun 19, 2008 9.468 9.896 9.468 9.843 239,136 +0.34(+3.54%)
Jun 18, 2008 9.560 9.728 9.169 9.506 232,899 -0.08(-0.88%)
Jun 17, 2008 9.659 9.751 9.567 9.590 90,730 -0.06(-0.63%)
Jun 16, 2008 9.514 9.720 9.426 9.651 204,609 +0.05(+0.56%)
Jun 13, 2008 9.491 9.667 9.433 9.598 266,289 +0.23(+2.45%)
Jun 12, 2008 9.315 9.575 9.207 9.368 463,644 -0.01(-0.08%)
Jun 11, 2008 9.514 9.651 9.284 9.376 413,632 -0.18(-1.92%)
Jun 10, 2008 9.766 10.06 9.475 9.560 723,891 -0.08(-0.79%)
Jun 09, 2008 9.881 9.980 9.475 9.636 256,482 -0.24(-2.48%)
Jun 06, 2008 10.33 10.33 9.873 9.881 205,889 -0.57(-5.49%)
Jun 05, 2008 10.37 10.70 10.16 10.46 291,730 +0.16(+1.56%)
Jun 04, 2008 9.965 10.55 9.904 10.29 297,683 +0.38(+3.86%)
Jun 03, 2008 10.06 10.14 9.797 9.912 314,907 +0.05(+0.47%)
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.