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 )

1.575 -0.005 (-0.32%)
Streaming Delayed Price Updated: 11:45 AM 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, 2021 3.300 3.400 3.290 3.300 45,360 -0.01(-0.30%)
Aug 30, 2021 3.190 3.390 3.160 3.310 203,087 +0.21(+6.77%)
Aug 27, 2021 3.120 3.170 3.010 3.100 125,802 -0.01(-0.32%)
Aug 26, 2021 3.080 3.160 3.070 3.110 43,503 +0.06(+1.97%)
Aug 25, 2021 3.070 3.110 2.960 3.050 70,791 +0.00(+0.00%)
Aug 24, 2021 3.020 3.140 3.000 3.050 42,409 +0.06(+2.01%)
Aug 23, 2021 2.960 3.092 2.960 2.990 40,871 +0.06(+2.05%)
Aug 20, 2021 2.880 2.950 2.860 2.930 19,361 +0.03(+1.03%)
Aug 19, 2021 2.950 3.010 2.890 2.900 32,565 -0.09(-3.01%)
Aug 18, 2021 2.900 3.025 2.890 2.990 83,544 +0.07(+2.40%)
Aug 17, 2021 2.980 3.020 2.900 2.920 66,660 -0.06(-2.01%)
Aug 16, 2021 2.990 3.000 2.902 2.980 31,463 -0.02(-0.67%)
Aug 13, 2021 3.110 3.140 3.000 3.000 23,054 -0.14(-4.46%)
Aug 12, 2021 3.000 3.180 2.970 3.140 58,217 +0.12(+3.97%)
Aug 11, 2021 2.960 3.090 2.930 3.020 45,003 +0.12(+4.14%)
Aug 10, 2021 2.892 2.935 2.860 2.900 39,655 -0.05(-1.69%)
Aug 09, 2021 3.100 3.110 2.880 2.950 62,311 -0.11(-3.59%)
Aug 06, 2021 2.840 3.130 2.830 3.060 155,613 +0.26(+9.29%)
Aug 05, 2021 2.720 2.800 2.650 2.800 34,884 +0.11(+4.09%)
Aug 04, 2021 2.590 2.700 2.590 2.690 40,368 +0.15(+5.91%)
Aug 03, 2021 2.500 2.575 2.470 2.540 83,967 +0.01(+0.40%)
Aug 02, 2021 2.570 2.640 2.510 2.530 30,969 -0.01(-0.39%)
Jul 30, 2021 2.550 2.600 2.540 2.540 1,686 -0.08(-3.05%)
Jul 29, 2021 2.580 2.730 2.580 2.620 31,982 +0.03(+1.16%)
Jul 28, 2021 2.490 2.640 2.490 2.590 21,620 +0.14(+5.71%)
Jul 27, 2021 2.560 2.565 2.450 2.450 81,689 -0.10(-3.92%)
Jul 26, 2021 2.620 2.640 2.545 2.550 39,930 +0.00(+0.00%)
Jul 23, 2021 2.620 2.720 2.550 2.550 24,547 -0.09(-3.41%)
Jul 22, 2021 2.600 2.740 2.570 2.640 16,394 +0.06(+2.33%)
Jul 21, 2021 2.560 2.740 2.550 2.580 67,752 +0.03(+1.18%)
Jul 20, 2021 2.640 2.710 2.550 2.550 79,408 -0.04(-1.54%)
Jul 19, 2021 2.650 2.790 2.540 2.590 39,192 -0.06(-2.26%)
Jul 16, 2021 2.760 2.800 2.650 2.650 119,623 -0.12(-4.33%)
Jul 15, 2021 2.760 2.870 2.750 2.770 21,063 -0.05(-1.77%)
Jul 14, 2021 2.760 2.860 2.750 2.820 69,493 +0.06(+2.17%)
Jul 13, 2021 2.810 2.870 2.750 2.760 53,514 -0.08(-2.82%)
Jul 12, 2021 2.842 2.897 2.820 2.840 32,241 -0.04(-1.39%)
Jul 09, 2021 2.790 3.010 2.790 2.880 29,052 +0.09(+3.23%)
Jul 08, 2021 2.750 2.869 2.750 2.790 46,704 -0.11(-3.79%)
Jul 07, 2021 2.960 2.960 2.860 2.900 62,609 +0.03(+1.05%)
Jul 06, 2021 3.100 3.100 2.860 2.870 40,035 -0.25(-8.01%)
Jul 02, 2021 3.050 3.150 2.884 3.120 49,164 +0.05(+1.63%)
Jul 01, 2021 3.030 3.160 2.980 3.070 55,880 +0.01(+0.33%)
Jun 30, 2021 2.960 3.099 2.920 3.060 112,425 +0.10(+3.38%)
Jun 29, 2021 3.020 3.090 2.860 2.960 81,769 -0.01(-0.34%)
Jun 28, 2021 2.760 3.035 2.750 2.970 214,631 +0.22(+8.00%)
Jun 25, 2021 2.910 2.950 2.650 2.750 201,075 -0.18(-6.14%)
Jun 24, 2021 2.870 2.955 2.865 2.930 40,096 +0.05(+1.74%)
Jun 23, 2021 2.840 2.910 2.830 2.880 40,219 +0.05(+1.77%)
Jun 22, 2021 2.910 2.970 2.810 2.830 108,424 -0.06(-2.08%)
Jun 21, 2021 2.830 2.970 2.810 2.890 104,805 +0.10(+3.58%)
Jun 18, 2021 2.910 2.962 2.730 2.790 141,229 -0.06(-2.11%)
Jun 17, 2021 2.950 3.050 2.800 2.850 153,427 -0.09(-3.06%)
Jun 16, 2021 3.140 3.150 2.940 2.940 108,051 -0.22(-6.96%)
Jun 15, 2021 2.980 3.300 2.910 3.160 199,124 +0.17(+5.69%)
Jun 14, 2021 2.790 3.080 2.770 2.990 203,978 +0.24(+8.73%)
Jun 11, 2021 2.830 2.830 2.730 2.750 60,373 -0.09(-3.17%)
Jun 10, 2021 2.750 2.840 2.720 2.840 60,139 +0.12(+4.41%)
Jun 09, 2021 2.580 2.790 2.530 2.720 63,798 +0.15(+5.84%)
Jun 08, 2021 2.570 2.600 2.510 2.570 79,284 +0.03(+1.18%)
Jun 07, 2021 2.560 2.590 2.500 2.540 28,388 +0.00(+0.00%)
Jun 04, 2021 2.510 2.590 2.480 2.540 27,386 +0.03(+1.20%)
Jun 03, 2021 2.500 2.530 2.450 2.510 36,489 -0.02(-0.79%)
Jun 02, 2021 2.450 2.540 2.420 2.530 39,558 +0.11(+4.55%)
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.