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, 2011 7.929 8.062 7.850 7.874 373,295 +0.01(+0.10%)
Aug 30, 2011 7.616 7.929 7.318 7.866 225,733 +0.19(+2.45%)
Aug 29, 2011 7.357 7.694 7.185 7.678 453,505 +0.43(+5.94%)
Aug 26, 2011 7.107 7.392 6.935 7.248 205,502 +0.09(+1.20%)
Aug 25, 2011 7.514 7.623 7.138 7.162 261,941 -0.28(-3.79%)
Aug 24, 2011 7.420 7.553 7.270 7.443 263,737 +0.02(+0.21%)
Aug 23, 2011 7.381 7.537 7.232 7.428 272,468 +0.10(+1.39%)
Aug 22, 2011 7.913 7.913 7.303 7.326 266,337 -0.34(-4.39%)
Aug 19, 2011 7.522 7.968 7.522 7.663 224,503 -0.05(-0.71%)
Aug 18, 2011 7.882 7.882 7.506 7.717 382,057 -0.39(-4.83%)
Aug 17, 2011 8.093 8.437 7.999 8.109 783,363 +0.07(+0.88%)
Aug 16, 2011 8.171 8.297 7.921 8.038 339,935 -0.29(-3.48%)
Aug 15, 2011 8.273 8.414 8.164 8.328 309,043 +0.15(+1.82%)
Aug 12, 2011 8.117 8.218 7.984 8.179 223,290 +0.16(+1.95%)
Aug 11, 2011 8.038 8.171 7.882 8.023 377,037 -0.01(-0.10%)
Aug 10, 2011 8.132 8.406 7.890 8.030 557,571 -0.42(-5.00%)
Aug 09, 2011 7.616 8.508 7.115 8.453 1,003,053 +1.30(+18.16%)
Aug 08, 2011 6.880 7.631 6.880 7.154 1,253,542 -0.31(-4.09%)
Aug 05, 2011 6.183 7.569 6.183 7.459 949,176 +1.31(+21.40%)
Aug 04, 2011 6.379 6.449 6.136 6.144 230,462 -0.34(-5.31%)
Aug 03, 2011 6.340 6.661 6.160 6.489 285,493 +0.16(+2.60%)
Aug 02, 2011 6.566 6.699 6.316 6.324 129,217 -0.30(-4.48%)
Aug 01, 2011 6.863 6.863 6.551 6.621 293,935 -0.15(-2.19%)
Jul 29, 2011 6.441 6.902 6.394 6.769 213,528 +0.30(+4.58%)
Jul 28, 2011 6.449 6.609 6.441 6.473 70,569 +0.05(+0.73%)
Jul 27, 2011 6.582 6.590 6.246 6.426 439,255 -0.18(-2.72%)
Jul 26, 2011 6.824 6.824 6.519 6.605 1,137,213 -0.19(-2.76%)
Jul 25, 2011 6.886 7.027 6.668 6.793 284,848 -0.23(-3.33%)
Jul 22, 2011 6.984 7.058 6.901 7.027 219,642 +0.07(+1.01%)
Jul 21, 2011 6.964 7.128 6.886 6.957 270,877 +0.06(+0.91%)
Jul 20, 2011 7.253 7.269 6.871 6.894 210,828 -0.35(-4.85%)
Jul 19, 2011 7.300 7.382 7.214 7.245 211,672 +0.06(+0.87%)
Jul 18, 2011 7.324 7.324 7.105 7.183 163,966 -0.20(-2.75%)
Jul 15, 2011 7.113 7.425 6.949 7.386 149,794 +0.30(+4.30%)
Jul 14, 2011 7.277 7.292 7.027 7.082 232,303 -0.18(-2.47%)
Jul 13, 2011 7.331 7.495 7.191 7.261 157,668 -0.02(-0.32%)
Jul 12, 2011 7.269 7.605 7.253 7.285 260,929 -0.01(-0.11%)
Jul 11, 2011 7.214 7.464 7.214 7.292 123,620 -0.12(-1.58%)
Jul 08, 2011 7.386 7.604 7.363 7.409 127,361 -0.14(-1.86%)
Jul 07, 2011 7.402 7.566 7.191 7.550 218,228 +0.27(+3.64%)
Jul 06, 2011 7.331 7.409 7.175 7.285 131,402 -0.08(-1.06%)
Jul 05, 2011 7.089 7.386 6.964 7.363 178,235 +0.28(+3.97%)
Jul 01, 2011 6.894 7.206 6.847 7.082 179,592 +0.15(+2.14%)
Jun 30, 2011 6.980 7.066 6.808 6.933 98,942 +0.01(+0.11%)
Jun 29, 2011 7.066 7.066 6.800 6.925 57,565 -0.09(-1.33%)
Jun 28, 2011 6.972 7.128 6.855 7.019 166,152 +0.07(+1.01%)
Jun 27, 2011 6.754 7.027 6.652 6.949 142,623 +0.16(+2.30%)
Jun 24, 2011 6.636 6.839 6.441 6.793 817,483 +0.18(+2.72%)
Jun 23, 2011 6.512 6.621 6.402 6.613 100,136 -0.02(-0.24%)
Jun 22, 2011 6.738 6.894 6.613 6.629 107,978 -0.16(-2.41%)
Jun 21, 2011 6.480 6.871 6.480 6.793 135,649 +0.37(+5.71%)
Jun 20, 2011 6.558 6.691 6.309 6.426 178,133 -0.06(-0.96%)
Jun 17, 2011 6.504 6.613 6.371 6.488 246,276 +0.05(+0.73%)
Jun 16, 2011 6.262 6.535 6.176 6.441 85,768 +0.19(+3.00%)
Jun 15, 2011 6.379 6.402 6.184 6.254 147,138 -0.23(-3.61%)
Jun 14, 2011 6.371 6.597 6.184 6.488 229,320 +0.24(+3.87%)
Jun 13, 2011 6.027 6.441 6.004 6.246 162,593 +0.26(+4.30%)
Jun 10, 2011 6.082 6.191 5.864 5.988 167,273 -0.17(-2.79%)
Jun 09, 2011 5.895 6.246 5.817 6.160 151,249 +0.28(+4.78%)
Jun 08, 2011 5.739 6.051 5.739 5.879 139,806 +0.09(+1.62%)
Jun 07, 2011 6.098 6.106 5.723 5.785 202,973 -0.30(-4.88%)
Jun 06, 2011 6.230 6.371 6.074 6.082 171,022 -0.20(-3.11%)
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.