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 (%)
Sep 30, 2008 7.700 8.021 7.508 7.876 416,822 +0.18(+2.29%)
Sep 29, 2008 8.159 8.419 7.700 7.700 299,580 -0.57(-6.94%)
Sep 26, 2008 8.182 8.519 7.906 8.274 205,408 -0.08(-1.01%)
Sep 25, 2008 8.258 8.526 8.182 8.358 194,384 +0.16(+1.96%)
Sep 24, 2008 8.526 8.695 8.189 8.197 217,874 -0.33(-3.86%)
Sep 23, 2008 8.764 9.169 8.404 8.526 120,409 -0.21(-2.45%)
Sep 22, 2008 9.116 9.560 8.572 8.741 154,438 -0.40(-4.36%)
Sep 19, 2008 9.383 10.83 8.580 9.139 653,225 +0.41(+4.65%)
Sep 18, 2008 7.830 8.733 7.753 8.733 640,068 +1.11(+14.56%)
Sep 17, 2008 7.799 8.212 7.623 7.623 296,123 -0.45(-5.59%)
Sep 16, 2008 8.075 8.136 7.654 8.075 402,759 -0.16(-1.95%)
Sep 15, 2008 8.235 8.396 8.205 8.235 127,633 -0.18(-2.18%)
Sep 12, 2008 8.503 8.649 8.373 8.419 143,756 -0.18(-2.05%)
Sep 11, 2008 8.557 8.794 8.434 8.595 164,936 -0.07(-0.80%)
Sep 10, 2008 8.450 8.779 8.373 8.664 233,509 +0.35(+4.24%)
Sep 09, 2008 8.947 9.261 8.312 8.312 242,769 -0.60(-6.78%)
Sep 08, 2008 8.756 8.940 8.679 8.917 275,685 +0.41(+4.86%)
Sep 05, 2008 8.465 8.633 8.419 8.503 200,248 -0.03(-0.36%)
Sep 04, 2008 8.917 8.924 8.427 8.534 287,330 -0.48(-5.35%)
Sep 03, 2008 8.955 9.261 8.955 9.016 460,789 +0.06(+0.68%)
Sep 02, 2008 8.771 9.230 8.649 8.955 489,471 +0.33(+3.82%)
Aug 29, 2008 8.748 8.748 8.519 8.626 142,889 -0.19(-2.17%)
Aug 28, 2008 8.832 9.139 8.649 8.817 338,813 -0.01(-0.09%)
Aug 27, 2008 8.496 8.901 8.327 8.825 266,574 +0.32(+3.78%)
Aug 26, 2008 8.419 8.503 8.189 8.503 425,742 +0.09(+1.09%)
Aug 25, 2008 8.679 8.679 8.320 8.411 236,979 -0.28(-3.17%)
Aug 22, 2008 8.733 8.809 8.610 8.687 234,588 +0.03(+0.35%)
Aug 21, 2008 8.664 8.756 8.580 8.656 303,837 -0.08(-0.88%)
Aug 20, 2008 9.016 9.093 8.687 8.733 412,786 -0.28(-3.06%)
Aug 19, 2008 8.917 9.123 8.878 9.008 267,406 +0.01(+0.08%)
Aug 18, 2008 9.177 9.475 8.993 9.001 671,170 -0.18(-1.92%)
Aug 15, 2008 9.636 9.720 9.146 9.177 404,731 -0.35(-3.69%)
Aug 14, 2008 9.406 9.682 9.406 9.529 228,441 +0.02(+0.16%)
Aug 13, 2008 9.560 9.598 9.192 9.514 237,937 -0.04(-0.40%)
Aug 12, 2008 9.452 9.774 9.445 9.552 369,918 +0.02(+0.24%)
Aug 11, 2008 9.031 9.544 8.978 9.529 351,857 +0.50(+5.51%)
Aug 08, 2008 8.771 9.154 8.733 9.031 386,837 +0.31(+3.51%)
Aug 07, 2008 8.993 9.001 8.656 8.725 161,007 -0.34(-3.72%)
Aug 06, 2008 8.832 9.353 8.633 9.062 456,029 -0.12(-1.33%)
Aug 05, 2008 8.748 9.284 8.565 9.184 428,911 +0.49(+5.63%)
Aug 04, 2008 8.725 8.955 8.641 8.695 325,058 -0.02(-0.26%)
Aug 01, 2008 8.894 8.940 8.679 8.718 431,486 -0.18(-1.98%)
Jul 31, 2008 8.809 9.146 8.480 8.894 778,765 +0.11(+1.31%)
Jul 30, 2008 9.039 9.039 8.603 8.779 383,883 -0.23(-2.55%)
Jul 29, 2008 9.008 9.131 8.633 9.008 163,035 +0.29(+3.34%)
Jul 28, 2008 9.116 9.116 8.503 8.718 303,617 -0.44(-4.85%)
Jul 25, 2008 8.809 9.207 8.687 9.162 271,717 +0.36(+4.09%)
Jul 24, 2008 8.664 8.955 8.610 8.802 280,576 +0.18(+2.04%)
Jul 23, 2008 8.955 8.970 8.549 8.626 517,786 -0.21(-2.42%)
Jul 22, 2008 8.350 8.886 8.350 8.840 230,209 +0.41(+4.90%)
Jul 21, 2008 8.542 8.802 8.404 8.427 367,402 -0.10(-1.17%)
Jul 18, 2008 8.480 8.733 8.381 8.526 651,126 +0.15(+1.74%)
Jul 17, 2008 9.950 10.04 8.381 8.381 1,135,353 -1.61(-16.09%)
Jul 16, 2008 9.774 10.20 9.628 9.988 374,750 +0.29(+3.00%)
Jul 15, 2008 9.383 9.935 9.383 9.697 624,248 +0.24(+2.59%)
Jul 14, 2008 9.383 9.659 9.338 9.452 234,013 +0.16(+1.73%)
Jul 11, 2008 8.878 9.307 8.790 9.292 412,801 +0.32(+3.58%)
Jul 10, 2008 8.802 9.131 8.802 8.970 270,707 +0.19(+2.18%)
Jul 09, 2008 9.139 9.192 8.710 8.779 311,781 -0.37(-4.02%)
Jul 08, 2008 8.909 9.169 8.817 9.146 307,230 +0.27(+3.02%)
Jul 07, 2008 9.100 9.184 8.626 8.878 408,535 -0.15(-1.69%)
Jul 04, 2008 9.070 9.200 9.016 9.031 117,235 +0.00(+0.00%)
Jul 03, 2008 9.070 9.200 9.016 9.031 117,235 +0.07(+0.77%)
Jul 02, 2008 9.368 9.368 8.924 8.963 448,430 -0.44(-4.64%)
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.