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 (%)
Aug 30, 2013 5.721 5.838 5.612 5.721 0 -0.02(-0.29%)
Aug 29, 2013 5.737 5.846 5.662 5.737 68,911 +0.01(+0.15%)
Aug 28, 2013 5.779 5.854 5.687 5.729 0 -0.07(-1.15%)
Aug 27, 2013 5.921 6.055 5.787 5.796 103,315 -0.21(-3.48%)
Aug 26, 2013 6.013 6.071 5.846 6.005 0 +0.05(+0.84%)
Aug 23, 2013 5.821 6.180 5.821 5.954 0 +0.11(+1.86%)
Aug 22, 2013 5.654 5.879 5.654 5.846 39,263 +0.22(+3.86%)
Aug 21, 2013 5.587 5.737 5.529 5.629 0 +0.01(+0.15%)
Aug 20, 2013 5.529 5.696 5.529 5.620 43,501 +0.11(+1.97%)
Aug 19, 2013 5.537 5.687 5.512 5.512 61,706 -0.06(-1.05%)
Aug 16, 2013 5.537 5.629 5.512 5.570 0 -0.01(-0.15%)
Aug 15, 2013 5.670 5.846 5.537 5.579 93,381 -0.18(-3.05%)
Aug 14, 2013 5.712 5.846 5.637 5.754 64,289 +0.03(+0.44%)
Aug 13, 2013 5.670 5.787 5.645 5.729 86,462 +0.03(+0.59%)
Aug 12, 2013 5.704 5.879 5.679 5.696 85,068 -0.08(-1.30%)
Aug 09, 2013 5.821 5.896 5.679 5.771 100,302 -0.05(-0.86%)
Aug 08, 2013 6.005 6.155 5.787 5.821 310,446 -0.27(-4.39%)
Aug 07, 2013 5.637 6.263 5.211 6.088 1,189,266 +1.19(+24.19%)
Aug 06, 2013 5.086 5.086 4.752 4.902 87,359 -0.18(-3.61%)
Aug 05, 2013 5.086 5.136 5.036 5.086 49,826 +0.00(+0.00%)
Aug 02, 2013 5.036 5.153 5.036 5.086 37,393 +0.02(+0.33%)
Aug 01, 2013 5.103 5.224 5.053 5.069 83,425 -0.03(-0.49%)
Jul 31, 2013 5.136 5.378 5.069 5.094 0 -0.03(-0.49%)
Jul 30, 2013 5.103 5.153 5.094 5.119 0 +0.06(+1.16%)
Jul 29, 2013 5.094 5.144 5.061 5.061 0 -0.03(-0.66%)
Jul 26, 2013 5.111 5.261 5.011 5.094 0 -0.08(-1.45%)
Jul 25, 2013 5.094 5.169 5.002 5.169 0 +0.08(+1.64%)
Jul 24, 2013 5.094 5.224 5.069 5.086 0 +0.03(+0.66%)
Jul 23, 2013 5.103 5.103 4.994 5.053 0 -0.02(-0.33%)
Jul 22, 2013 4.944 5.153 4.877 5.069 0 +0.02(+0.33%)
Jul 19, 2013 5.053 5.103 5.002 5.053 0 +0.00(+0.00%)
Jul 18, 2013 5.011 5.111 5.011 5.053 0 +0.08(+1.68%)
Jul 17, 2013 5.086 5.086 4.536 4.969 53,018 -0.08(-1.49%)
Jul 16, 2013 5.027 5.186 5.027 5.044 0 +0.03(+0.67%)
Jul 15, 2013 5.077 5.128 4.977 5.011 0 -0.10(-1.96%)
Jul 12, 2013 5.136 5.261 5.061 5.111 0 -0.05(-0.97%)
Jul 11, 2013 5.061 5.328 5.002 5.161 0 +0.12(+2.32%)
Jul 10, 2013 4.969 5.053 4.802 5.044 0 +0.08(+1.51%)
Jul 09, 2013 4.886 5.078 4.944 4.969 0 -0.04(-0.83%)
Jul 08, 2013 5.011 5.032 4.911 5.011 0 +0.00(+0.00%)
Jul 05, 2013 5.011 5.036 4.952 5.011 0 +0.08(+1.70%)
Jul 03, 2013 4.869 4.927 4.769 4.927 0 +0.03(+0.51%)
Jul 02, 2013 5.002 5.057 4.885 4.902 0 -0.12(-2.33%)
Jul 01, 2013 5.019 5.053 4.859 5.019 0 -0.01(-0.17%)
Jun 28, 2013 5.002 5.061 4.526 5.027 395,385 +0.03(+0.50%)
Jun 27, 2013 4.961 5.044 4.944 5.002 0 +0.07(+1.35%)
Jun 26, 2013 5.002 5.034 4.819 4.936 0 -0.03(-0.51%)
Jun 25, 2013 5.086 5.086 4.927 4.961 0 -0.09(-1.82%)
Jun 24, 2013 4.977 5.077 4.977 5.053 0 +0.02(+0.33%)
Jun 21, 2013 4.919 5.036 4.844 5.036 105,193 +0.14(+2.90%)
Jun 20, 2013 4.869 4.952 4.844 4.894 0 -0.05(-1.01%)
Jun 19, 2013 5.036 5.036 4.909 4.944 0 -0.11(-2.15%)
Jun 18, 2013 4.986 5.086 4.610 5.053 0 +0.09(+1.85%)
Jun 17, 2013 4.944 5.011 4.752 4.961 0 +0.07(+1.37%)
Jun 14, 2013 4.927 4.969 4.752 4.894 0 -0.06(-1.18%)
Jun 13, 2013 4.911 4.952 4.835 4.952 73,713 +0.06(+1.19%)
Jun 12, 2013 4.911 4.969 4.827 4.894 60,351 +0.00(+0.00%)
Jun 11, 2013 4.827 4.927 4.827 4.894 42,332 +0.00(+0.00%)
Jun 10, 2013 4.760 4.977 4.682 4.894 0 +0.13(+2.63%)
Jun 07, 2013 4.802 4.802 4.668 4.769 0 -0.05(-1.04%)
Jun 06, 2013 4.760 4.827 4.418 4.819 46,844 +0.04(+0.87%)
Jun 05, 2013 4.844 4.852 4.569 4.777 0 -0.06(-1.21%)
Jun 04, 2013 4.710 5.044 4.710 4.835 0 -0.20(-3.98%)
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.