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 (%)
Sep 30, 2004 10.03 10.14 9.284 9.537 82,835 -0.60(-5.88%)
Sep 29, 2004 10.29 10.52 10.08 10.13 163,188 -0.08(-0.83%)
Sep 28, 2004 10.50 10.50 9.912 10.22 101,127 +0.50(+5.12%)
Sep 27, 2004 9.567 9.873 9.307 9.720 67,156 +0.10(+1.03%)
Sep 24, 2004 9.299 9.621 9.299 9.621 89,498 +0.25(+2.62%)
Sep 23, 2004 9.299 9.399 9.077 9.375 25,608 +0.14(+1.57%)
Sep 22, 2004 9.192 9.230 9.031 9.230 30,965 +0.01(+0.08%)
Sep 21, 2004 9.242 9.276 9.184 9.223 47,950 -0.09(-0.99%)
Sep 20, 2004 9.452 9.491 9.146 9.315 86,755 -0.14(-1.46%)
Sep 17, 2004 9.223 9.452 8.863 9.452 221,721 +0.57(+6.47%)
Sep 16, 2004 9.008 9.108 8.764 8.878 47,297 +0.23(+2.65%)
Sep 15, 2004 8.760 8.760 8.343 8.649 22,734 -0.15(-1.65%)
Sep 14, 2004 8.641 8.878 8.419 8.794 58,794 +0.29(+3.42%)
Sep 13, 2004 8.878 8.878 8.419 8.503 109,619 -0.11(-1.24%)
Sep 10, 2004 8.151 9.123 7.960 8.610 120,856 +0.54(+6.74%)
Sep 09, 2004 7.960 8.151 7.883 8.067 23,387 +0.13(+1.64%)
Sep 08, 2004 7.692 8.151 7.692 7.937 18,291 +0.26(+3.38%)
Sep 07, 2004 7.386 7.791 7.103 7.677 24,301 +0.30(+4.07%)
Sep 03, 2004 7.126 7.386 7.011 7.377 20,904 +0.27(+3.87%)
Sep 02, 2004 7.003 7.126 6.934 7.103 23,909 +0.10(+1.42%)
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.