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, 2010 3.067 3.152 3.020 3.105 538,346 +0.05(+1.52%)
Aug 30, 2010 3.237 3.252 3.059 3.059 40,704 -0.19(-5.73%)
Aug 27, 2010 3.175 3.252 3.128 3.245 75,902 +0.14(+4.49%)
Aug 26, 2010 3.136 3.190 3.090 3.105 25,249 -0.02(-0.74%)
Aug 25, 2010 3.036 3.175 3.036 3.128 40,143 +0.08(+2.54%)
Aug 24, 2010 3.005 3.082 2.943 3.051 78,451 +0.02(+0.77%)
Aug 23, 2010 3.136 3.218 2.997 3.028 68,737 -0.08(-2.49%)
Aug 20, 2010 3.152 3.190 3.067 3.105 88,970 -0.03(-0.99%)
Aug 19, 2010 3.369 3.369 3.098 3.136 91,935 -0.23(-6.90%)
Aug 18, 2010 3.477 3.477 3.307 3.369 49,789 -0.10(-2.90%)
Aug 17, 2010 3.369 3.516 3.326 3.469 58,488 +0.14(+4.19%)
Aug 16, 2010 3.198 3.369 3.183 3.330 51,208 +0.11(+3.37%)
Aug 13, 2010 3.330 3.376 3.190 3.221 54,030 -0.12(-3.48%)
Aug 12, 2010 3.322 3.438 3.183 3.338 68,061 -0.04(-1.15%)
Aug 11, 2010 3.500 3.570 3.345 3.376 121,849 -0.15(-4.18%)
Aug 10, 2010 3.794 3.794 3.492 3.523 167,400 -0.32(-8.27%)
Aug 09, 2010 4.027 4.027 3.694 3.841 150,957 -0.15(-3.69%)
Aug 06, 2010 3.663 4.042 3.616 3.988 167,914 +0.44(+12.45%)
Aug 05, 2010 3.624 3.624 3.508 3.547 29,512 -0.12(-3.17%)
Aug 04, 2010 3.593 3.702 3.562 3.663 56,270 +0.09(+2.60%)
Aug 03, 2010 3.601 3.662 3.500 3.570 39,463 -0.05(-1.49%)
Aug 02, 2010 3.662 3.662 3.554 3.624 49,908 +0.03(+0.86%)
Jul 30, 2010 3.554 3.662 3.493 3.593 42,616 -0.02(-0.64%)
Jul 29, 2010 3.616 3.678 3.439 3.616 19,219 +0.02(+0.64%)
Jul 28, 2010 3.647 3.686 3.585 3.593 47,796 -0.08(-2.31%)
Jul 27, 2010 3.747 3.747 3.547 3.678 78,715 -0.03(-0.83%)
Jul 26, 2010 3.740 3.740 3.624 3.709 46,628 -0.03(-0.82%)
Jul 23, 2010 3.608 3.847 3.601 3.740 78,406 +0.12(+3.19%)
Jul 22, 2010 3.470 3.755 3.346 3.624 104,991 +0.22(+6.58%)
Jul 21, 2010 3.624 3.693 3.362 3.400 96,587 -0.19(-5.16%)
Jul 20, 2010 3.254 3.639 3.238 3.585 200,715 +0.30(+9.16%)
Jul 19, 2010 3.215 3.369 3.169 3.285 43,675 +0.08(+2.65%)
Jul 16, 2010 3.439 3.447 3.184 3.200 99,178 -0.25(-7.16%)
Jul 15, 2010 3.454 3.508 3.431 3.447 36,106 -0.08(-2.40%)
Jul 14, 2010 3.578 3.585 3.470 3.531 45,149 -0.06(-1.72%)
Jul 13, 2010 3.292 3.624 3.261 3.593 105,794 +0.35(+10.95%)
Jul 12, 2010 3.277 3.447 3.192 3.238 60,120 -0.04(-1.18%)
Jul 09, 2010 3.046 3.285 3.046 3.277 87,053 +0.23(+7.59%)
Jul 08, 2010 3.154 3.223 2.992 3.046 126,862 -0.07(-2.23%)
Jul 07, 2010 3.053 3.130 2.891 3.115 113,586 +0.08(+2.80%)
Jul 06, 2010 3.076 3.076 3.007 3.030 112,031 +0.01(+0.26%)
Jul 02, 2010 2.961 3.030 2.891 3.022 105,846 +0.09(+3.16%)
Jul 01, 2010 2.961 3.076 2.799 2.930 190,389 -0.04(-1.30%)
Jun 30, 2010 2.984 3.046 2.915 2.968 103,790 -0.01(-0.26%)
Jun 29, 2010 3.084 3.092 2.961 2.976 117,259 -0.15(-4.93%)
Jun 25, 2010 3.346 3.385 3.084 3.130 1,489,701 -0.19(-5.80%)
Jun 24, 2010 3.400 3.485 3.184 3.323 180,495 -0.12(-3.58%)
Jun 23, 2010 3.531 3.554 3.423 3.447 72,947 -0.08(-2.19%)
Jun 22, 2010 3.601 3.686 3.477 3.524 57,358 -0.05(-1.51%)
Jun 21, 2010 3.770 3.778 3.554 3.578 62,836 -0.12(-3.33%)
Jun 18, 2010 3.716 3.778 3.655 3.701 120,005 +0.01(+0.21%)
Jun 17, 2010 3.763 3.770 3.601 3.693 48,847 -0.02(-0.62%)
Jun 16, 2010 3.747 3.840 3.709 3.716 58,688 -0.05(-1.43%)
Jun 15, 2010 3.670 3.832 3.524 3.770 123,767 +0.15(+4.04%)
Jun 14, 2010 3.855 3.932 3.578 3.624 68,465 -0.21(-5.43%)
Jun 11, 2010 3.701 3.847 3.701 3.832 54,502 +0.08(+2.05%)
Jun 10, 2010 3.585 3.770 3.562 3.755 110,980 +0.25(+7.03%)
Jun 09, 2010 3.554 3.701 3.454 3.508 63,343 +0.05(+1.56%)
Jun 08, 2010 3.485 3.524 3.315 3.454 93,357 -0.03(-0.88%)
Jun 07, 2010 3.647 3.662 3.454 3.485 97,287 -0.15(-4.24%)
Jun 04, 2010 3.778 3.847 3.632 3.639 80,371 -0.25(-6.53%)
Jun 03, 2010 3.817 3.909 3.809 3.894 32,112 +0.06(+1.61%)
Jun 02, 2010 3.678 3.909 3.616 3.832 100,471 +0.20(+5.52%)
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.