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 )

1.365 +0.025 (+1.87%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 20, 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 (%)
Jun 30, 2004 8.534 8.802 8.427 8.557 23,517 -0.05(-0.62%)
Jun 29, 2004 8.871 8.917 8.534 8.610 21,950 -0.17(-1.92%)
Jun 28, 2004 9.376 9.376 8.465 8.779 77,870 -0.10(-1.12%)
Jun 25, 2004 9.682 9.950 6.506 8.878 351,462 -0.80(-8.30%)
Jun 24, 2004 9.567 9.705 9.246 9.682 23,648 +0.01(+0.08%)
Jun 23, 2004 9.376 9.736 9.376 9.674 29,658 +0.30(+3.18%)
Jun 22, 2004 9.567 9.598 8.809 9.376 30,703 -0.15(-1.61%)
Jun 21, 2004 9.001 9.720 8.419 9.529 53,829 +0.42(+4.62%)
Jun 18, 2004 9.399 9.529 9.001 9.108 18,683 -0.42(-4.42%)
Jun 17, 2004 9.261 9.567 9.261 9.529 15,286 -0.04(-0.40%)
Jun 16, 2004 9.223 9.567 8.947 9.567 61,799 +0.61(+6.84%)
Jun 15, 2004 8.228 9.184 8.167 8.955 32,271 +0.74(+9.04%)
Jun 14, 2004 8.189 8.228 8.044 8.212 12,020 +0.32(+4.07%)
Jun 10, 2004 8.189 8.228 7.876 7.891 23,909 -0.32(-3.91%)
Jun 09, 2004 8.167 8.235 8.113 8.212 13,457 +0.05(+0.57%)
Jun 08, 2004 8.155 8.220 8.090 8.166 42,201 -0.05(-0.66%)
Jun 07, 2004 8.189 8.343 8.113 8.220 58,272 -0.02(-0.19%)
Jun 04, 2004 8.113 8.274 8.113 8.235 13,326 +0.15(+1.80%)
Jun 03, 2004 7.799 8.304 7.730 8.090 31,618 +0.15(+1.83%)
Jun 02, 2004 7.845 7.998 7.792 7.945 27,568 -0.06(-0.76%)
Jun 01, 2004 8.182 8.189 7.891 8.006 34,623 -0.03(-0.38%)
May 28, 2004 8.228 8.457 8.036 8.036 87,800 -0.19(-2.33%)
May 27, 2004 7.853 8.235 7.853 8.228 26,261 +0.14(+1.70%)
May 26, 2004 8.381 8.427 7.837 8.090 64,021 -0.29(-3.47%)
May 25, 2004 8.419 8.496 8.151 8.381 12,673 +0.04(+0.46%)
May 24, 2004 8.228 8.350 8.151 8.343 23,256 +0.00(+0.00%)
May 21, 2004 8.419 8.419 8.044 8.343 41,156 -0.08(-0.91%)
May 20, 2004 8.840 8.840 8.036 8.419 47,689 -0.38(-4.35%)
May 19, 2004 8.840 9.070 8.725 8.802 43,769 +0.00(+0.00%)
May 18, 2004 8.848 8.863 8.794 8.802 73,689 -0.12(-1.37%)
May 17, 2004 9.070 9.070 8.848 8.924 22,864 -0.20(-2.18%)
May 14, 2004 8.457 9.491 8.457 9.123 23,779 +0.32(+3.65%)
May 13, 2004 8.955 8.955 8.649 8.802 33,709 -0.06(-0.69%)
May 12, 2004 8.649 9.207 8.465 8.863 25,739 +0.21(+2.39%)
May 11, 2004 9.184 9.184 8.534 8.656 26,653 -0.23(-2.58%)
May 10, 2004 9.866 9.873 8.534 8.886 115,499 -0.99(-10.00%)
May 07, 2004 10.33 10.33 9.778 9.873 15,025 +0.08(+0.86%)
May 06, 2004 9.950 9.950 9.720 9.789 12,020 -0.18(-1.77%)
May 05, 2004 10.14 10.14 9.759 9.965 14,502 +0.09(+0.93%)
May 04, 2004 10.14 10.22 9.261 9.873 45,468 -0.29(-2.86%)
May 03, 2004 10.49 10.49 9.798 10.16 45,076 +0.15(+1.45%)
Apr 30, 2004 9.873 10.02 9.184 10.02 127,780 +0.07(+0.69%)
Apr 29, 2004 10.06 10.14 9.491 9.950 100,343 -0.08(-0.76%)
Apr 28, 2004 9.089 11.09 9.089 10.03 102,303 +0.77(+8.26%)
Apr 27, 2004 8.972 9.261 8.802 9.261 42,854 +0.24(+2.65%)
Apr 26, 2004 8.878 9.184 8.802 9.022 61,930 +0.14(+1.62%)
Apr 23, 2004 8.695 8.932 8.535 8.878 33,578 +0.18(+2.11%)
Apr 22, 2004 8.824 8.894 8.266 8.695 65,066 -0.13(-1.47%)
Apr 21, 2004 9.131 9.376 8.610 8.825 94,333 -0.30(-3.27%)
Apr 20, 2004 9.169 9.414 9.054 9.123 33,970 -0.08(-0.83%)
Apr 19, 2004 9.560 9.560 9.108 9.200 27,437 -0.02(-0.25%)
Apr 16, 2004 8.993 9.529 8.618 9.223 56,051 +0.20(+2.21%)
Apr 15, 2004 9.062 9.567 8.947 9.024 51,870 -0.16(-1.75%)
Apr 14, 2004 8.993 9.376 8.044 9.184 99,689 +0.37(+4.17%)
Apr 13, 2004 9.889 9.935 8.809 8.817 85,709 -0.53(-5.65%)
Apr 12, 2004 9.184 9.912 8.786 9.345 164,494 +0.43(+4.81%)
Apr 08, 2004 8.610 8.993 8.496 8.917 166,846 +0.69(+8.37%)
Apr 07, 2004 9.177 9.177 8.006 8.228 145,680 -0.47(-5.45%)
Apr 06, 2004 10.33 10.79 8.327 8.702 497,404 -0.47(-5.17%)
Apr 05, 2004 8.036 9.184 7.960 9.177 571,747 +1.26(+15.85%)
Apr 02, 2004 7.577 8.174 6.888 7.922 499,102 +0.65(+8.95%)
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.