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 31, 2017 2.627 2.687 2.610 2.636 79,280 +0.01(+0.32%)
Aug 30, 2017 2.619 2.661 2.619 2.627 34,555 +0.02(+0.65%)
Aug 29, 2017 2.644 2.653 2.601 2.610 37,944 -0.03(-0.97%)
Aug 28, 2017 2.601 2.644 2.601 2.636 69,602 +0.03(+1.31%)
Aug 25, 2017 2.584 2.627 2.559 2.601 33,433 +0.03(+0.99%)
Aug 24, 2017 2.559 2.593 2.542 2.576 30,140 +0.02(+0.67%)
Aug 23, 2017 2.542 2.567 2.516 2.559 82,090 +0.04(+1.69%)
Aug 22, 2017 2.516 2.542 2.508 2.516 103,804 +0.01(+0.34%)
Aug 21, 2017 2.496 2.516 2.474 2.508 99,254 +0.01(+0.34%)
Aug 18, 2017 2.439 2.499 2.439 2.499 81,782 +0.05(+2.09%)
Aug 17, 2017 2.448 2.491 2.439 2.448 29,626 -0.02(-0.69%)
Aug 16, 2017 2.439 2.482 2.439 2.465 71,398 +0.03(+1.05%)
Aug 15, 2017 2.474 2.482 2.431 2.439 135,325 -0.04(-1.72%)
Aug 14, 2017 2.431 2.482 2.431 2.482 51,325 +0.08(+3.19%)
Aug 11, 2017 2.419 2.456 2.388 2.405 162,541 +0.00(+0.00%)
Aug 10, 2017 2.388 2.448 2.388 2.405 239,772 +0.02(+0.71%)
Aug 09, 2017 2.431 2.439 2.337 2.388 273,369 -0.04(-1.75%)
Aug 08, 2017 2.474 2.482 2.431 2.431 134,897 -0.04(-1.72%)
Aug 07, 2017 2.567 2.567 2.474 2.474 98,623 -0.09(-3.65%)
Aug 04, 2017 2.559 2.567 2.482 2.567 52,473 +0.07(+2.73%)
Aug 03, 2017 2.474 2.576 2.462 2.499 201,994 -0.01(-0.34%)
Aug 02, 2017 2.448 2.525 2.439 2.508 131,918 +0.04(+1.73%)
Aug 01, 2017 2.474 2.499 2.439 2.465 86,852 -0.01(-0.34%)
Jul 31, 2017 2.474 2.491 2.456 2.474 48,964 +0.00(+0.00%)
Jul 28, 2017 2.456 2.508 2.431 2.474 52,979 +0.02(+0.69%)
Jul 27, 2017 2.499 2.499 2.448 2.456 33,230 -0.04(-1.71%)
Jul 26, 2017 2.499 2.516 2.474 2.499 37,961 -0.01(-0.34%)
Jul 25, 2017 2.559 2.567 2.508 2.508 39,995 -0.03(-1.34%)
Jul 24, 2017 2.499 2.584 2.491 2.542 43,224 +0.04(+1.71%)
Jul 21, 2017 2.542 2.576 2.482 2.499 71,970 -0.06(-2.33%)
Jul 20, 2017 2.576 2.550 2.559 69,238 -0.02(-0.66%)
Jul 19, 2017 2.508 2.589 2.508 2.576 50,032 +0.04(+1.68%)
Jul 18, 2017 2.448 2.533 2.431 2.533 152,322 +0.09(+3.48%)
Jul 17, 2017 2.397 2.456 2.397 2.448 84,396 +0.04(+1.77%)
Jul 14, 2017 2.422 2.550 2.397 2.405 86,608 -0.02(-0.70%)
Jul 13, 2017 2.422 2.448 2.416 2.422 56,057 +0.00(+0.00%)
Jul 12, 2017 2.439 2.482 2.405 2.422 115,186 -0.01(-0.35%)
Jul 11, 2017 2.439 2.550 2.405 2.431 138,363 -0.02(-0.70%)
Jul 10, 2017 2.456 2.456 2.405 2.448 160,053 +0.01(+0.35%)
Jul 07, 2017 2.508 2.508 2.439 2.439 137,492 -0.07(-2.72%)
Jul 06, 2017 2.559 2.576 2.474 2.508 119,785 -0.05(-2.00%)
Jul 05, 2017 2.619 2.636 2.559 2.559 98,143 -0.08(-2.91%)
Jul 03, 2017 2.550 2.653 2.550 2.636 108,688 +0.09(+3.69%)
Jun 30, 2017 2.533 2.584 2.525 2.542 159,431 +0.01(+0.34%)
Jun 29, 2017 2.542 2.601 2.516 2.533 184,331 -0.02(-0.67%)
Jun 28, 2017 2.483 2.567 2.474 2.550 144,149 +0.06(+2.40%)
Jun 27, 2017 2.525 2.542 2.482 2.491 154,573 -0.05(-2.01%)
Jun 26, 2017 2.499 2.559 2.499 2.542 304,652 +0.07(+2.76%)
Jun 23, 2017 2.567 2.567 2.439 2.474 4,416,460 -0.09(-3.33%)
Jun 22, 2017 2.516 2.563 2.465 2.559 142,421 +0.05(+2.04%)
Jun 21, 2017 2.576 2.576 2.491 2.508 91,519 -0.05(-2.00%)
Jun 20, 2017 2.516 2.567 2.465 2.559 148,943 +0.05(+2.04%)
Jun 19, 2017 2.448 2.550 2.414 2.508 148,712 +0.04(+1.73%)
Jun 16, 2017 2.414 2.482 2.397 2.465 186,636 -0.01(-0.34%)
Jun 15, 2017 2.405 2.542 2.367 2.474 231,007 +0.04(+1.75%)
Jun 14, 2017 2.431 2.465 2.375 2.431 218,445 +0.00(+0.00%)
Jun 13, 2017 2.431 2.439 2.380 2.431 104,389 +0.01(+0.35%)
Jun 12, 2017 2.474 2.482 2.422 2.422 184,643 -0.04(-1.73%)
Jun 09, 2017 2.456 2.508 2.431 2.465 111,131 +0.00(+0.00%)
Jun 08, 2017 2.465 2.525 2.448 2.465 75,505 -0.02(-0.69%)
Jun 07, 2017 2.516 2.550 2.431 2.482 122,686 -0.03(-1.02%)
Jun 06, 2017 2.474 2.533 2.422 2.508 190,205 +0.01(+0.34%)
Jun 05, 2017 2.508 2.610 2.456 2.499 305,813 +0.01(+0.34%)
Jun 02, 2017 2.405 2.550 2.405 2.491 134,316 +0.09(+3.55%)
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.