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, 2020 2.100 2.120 2.094 2.120 257,839 +0.02(+1.19%)
Sep 29, 2020 2.100 2.100 2.090 2.095 63,985 -0.00(-0.24%)
Sep 28, 2020 2.100 2.100 2.060 2.100 236,869 +0.02(+0.96%)
Sep 25, 2020 2.040 2.090 2.040 2.080 126,800 +0.02(+0.97%)
Sep 24, 2020 2.020 2.140 2.010 2.060 834,367 +0.26(+14.44%)
Sep 23, 2020 1.850 1.850 1.800 1.800 95,269 -0.05(-2.70%)
Sep 22, 2020 1.800 1.860 1.800 1.850 51,462 +0.05(+2.78%)
Sep 21, 2020 1.800 1.820 1.790 1.800 71,797 +0.02(+1.12%)
Sep 18, 2020 1.800 1.810 1.780 1.780 186,000 -0.01(-0.56%)
Sep 17, 2020 1.760 1.810 1.760 1.790 44,182 +0.00(+0.00%)
Sep 16, 2020 1.830 1.830 1.760 1.790 58,382 -0.03(-1.65%)
Sep 15, 2020 1.800 1.830 1.800 1.820 91,480 +0.01(+0.55%)
Sep 14, 2020 1.800 1.820 1.790 1.810 41,347 +0.00(+0.00%)
Sep 11, 2020 1.800 1.810 1.790 1.810 50,700 +0.01(+0.56%)
Sep 10, 2020 1.810 1.820 1.790 1.800 58,357 -0.01(-0.55%)
Sep 09, 2020 1.810 1.820 1.790 1.810 54,567 -0.01(-0.55%)
Sep 08, 2020 1.800 1.820 1.790 1.820 57,865 +0.02(+1.11%)
Sep 04, 2020 1.820 1.827 1.790 1.800 52,600 -0.02(-1.10%)
Sep 03, 2020 1.830 1.847 1.805 1.820 67,837 -0.02(-1.09%)
Sep 02, 2020 1.840 1.850 1.820 1.840 34,803 +0.01(+0.55%)
Sep 01, 2020 1.820 1.860 1.810 1.830 80,364 +0.04(+2.23%)
Aug 31, 2020 1.840 1.840 1.770 1.790 96,894 -0.03(-1.65%)
Aug 28, 2020 1.820 1.840 1.800 1.820 17,100 +0.01(+0.55%)
Aug 27, 2020 1.810 1.830 1.770 1.810 43,183 +0.01(+0.56%)
Aug 26, 2020 1.820 1.840 1.800 1.800 66,075 -0.03(-1.64%)
Aug 25, 2020 1.840 1.850 1.800 1.830 106,659 -0.02(-1.08%)
Aug 24, 2020 1.870 1.870 1.805 1.850 74,643 +0.00(+0.00%)
Aug 21, 2020 1.810 1.850 1.810 1.850 45,900 +0.01(+0.54%)
Aug 20, 2020 1.790 1.870 1.770 1.840 138,815 +0.05(+2.79%)
Aug 19, 2020 1.770 1.790 1.750 1.790 67,966 +0.03(+1.70%)
Aug 18, 2020 1.830 1.830 1.760 1.760 68,518 -0.07(-3.83%)
Aug 17, 2020 1.850 1.850 1.770 1.830 123,505 -0.02(-1.08%)
Aug 14, 2020 1.840 1.870 1.816 1.850 130,300 +0.00(+0.00%)
Aug 13, 2020 1.760 1.880 1.680 1.850 587,564 +0.09(+5.11%)
Aug 12, 2020 1.810 1.840 1.750 1.760 163,047 +0.00(+0.00%)
Aug 11, 2020 1.900 1.900 1.750 1.760 323,437 -0.02(-1.12%)
Aug 10, 2020 1.750 1.820 1.700 1.780 422,927 +0.05(+2.89%)
Aug 07, 2020 1.650 1.730 1.650 1.730 119,200 +0.08(+4.85%)
Aug 06, 2020 1.690 1.700 1.650 1.650 42,750 -0.07(-4.07%)
Aug 05, 2020 1.670 1.720 1.670 1.720 82,808 +0.05(+2.99%)
Aug 04, 2020 1.610 1.700 1.610 1.670 86,051 +0.06(+3.73%)
Aug 03, 2020 1.580 1.630 1.550 1.610 119,627 +0.05(+3.21%)
Jul 31, 2020 1.590 1.590 1.525 1.560 46,400 -0.01(-0.64%)
Jul 30, 2020 1.560 1.620 1.540 1.570 140,536 +0.01(+0.64%)
Jul 29, 2020 1.590 1.610 1.550 1.560 45,691 -0.05(-3.11%)
Jul 28, 2020 1.640 1.660 1.590 1.610 33,943 -0.03(-1.83%)
Jul 27, 2020 1.670 1.680 1.630 1.640 46,380 -0.03(-1.80%)
Jul 24, 2020 1.720 1.720 1.650 1.670 66,000 -0.04(-2.34%)
Jul 23, 2020 1.700 1.765 1.700 1.710 136,743 +0.02(+1.18%)
Jul 22, 2020 1.700 1.740 1.670 1.690 132,148 -0.03(-1.74%)
Jul 21, 2020 1.710 1.735 1.700 1.720 40,886 +0.02(+1.18%)
Jul 20, 2020 1.730 1.735 1.680 1.700 116,149 -0.04(-2.30%)
Jul 17, 2020 1.720 1.740 1.700 1.740 51,300 +0.02(+1.16%)
Jul 16, 2020 1.680 1.790 1.680 1.720 163,902 +0.01(+0.58%)
Jul 15, 2020 1.730 1.735 1.700 1.710 86,616 +0.01(+0.59%)
Jul 14, 2020 1.700 1.710 1.655 1.700 70,971 +0.00(+0.00%)
Jul 13, 2020 1.730 1.740 1.670 1.700 96,619 +0.00(+0.00%)
Jul 10, 2020 1.660 1.740 1.660 1.700 142,900 +0.05(+3.03%)
Jul 09, 2020 1.560 1.710 1.530 1.650 175,578 +0.10(+6.45%)
Jul 08, 2020 1.550 1.600 1.520 1.550 76,374 +0.00(+0.00%)
Jul 07, 2020 1.510 1.570 1.510 1.550 155,834 +0.03(+1.97%)
Jul 06, 2020 1.470 1.530 1.440 1.520 419,333 +0.08(+5.56%)
Jul 02, 2020 1.570 1.590 1.430 1.440 155,100 -0.11(-7.10%)
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.