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 )

1.330 -0.040 (-2.93%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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 (%)
Apr 30, 2020 1.750 1.750 1.580 1.670 141,408 -0.11(-6.18%)
Apr 29, 2020 1.840 1.840 1.750 1.780 158,078 +0.03(+1.71%)
Apr 28, 2020 1.940 1.960 1.700 1.750 199,520 -0.13(-6.91%)
Apr 27, 2020 1.460 1.910 1.460 1.880 272,585 +0.43(+29.66%)
Apr 24, 2020 1.400 1.460 1.380 1.450 130,600 +0.08(+5.84%)
Apr 23, 2020 1.380 1.490 1.360 1.370 115,296 -0.01(-0.72%)
Apr 22, 2020 1.310 1.405 1.280 1.380 146,080 +0.08(+6.15%)
Apr 21, 2020 1.250 1.340 1.250 1.300 112,666 +0.01(+0.78%)
Apr 20, 2020 1.380 1.380 1.260 1.290 285,463 -0.10(-7.19%)
Apr 17, 2020 1.410 1.490 1.380 1.390 150,400 +0.01(+0.72%)
Apr 16, 2020 1.450 1.450 1.380 1.380 89,714 -0.10(-6.76%)
Apr 15, 2020 1.560 1.560 1.420 1.480 88,333 -0.11(-6.92%)
Apr 14, 2020 1.390 1.620 1.380 1.590 423,626 +0.19(+13.57%)
Apr 13, 2020 1.480 1.515 1.370 1.400 117,186 -0.09(-6.04%)
Apr 09, 2020 1.420 1.510 1.380 1.490 177,900 +0.13(+9.56%)
Apr 08, 2020 1.320 1.360 1.290 1.360 516,582 +0.05(+3.82%)
Apr 07, 2020 1.410 1.410 1.280 1.310 144,567 -0.09(-6.43%)
Apr 06, 2020 1.290 1.490 1.280 1.400 277,200 +0.15(+12.00%)
Apr 03, 2020 1.300 1.300 1.150 1.250 208,700 -0.04(-3.10%)
Apr 02, 2020 1.300 1.360 1.270 1.290 236,576 -0.03(-2.27%)
Apr 01, 2020 1.460 1.480 1.300 1.320 429,665 -0.13(-8.97%)
Mar 31, 2020 1.510 1.550 1.380 1.450 298,551 -0.07(-4.61%)
Mar 30, 2020 1.360 1.530 1.310 1.520 118,588 +0.19(+14.29%)
Mar 27, 2020 1.360 1.400 1.290 1.330 292,400 -0.07(-5.00%)
Mar 26, 2020 1.440 1.590 1.360 1.400 245,452 +0.00(+0.00%)
Mar 25, 2020 1.530 1.610 1.330 1.400 286,393 -0.16(-10.26%)
Mar 24, 2020 1.500 1.580 1.490 1.560 118,229 +0.12(+8.33%)
Mar 23, 2020 1.450 1.490 1.340 1.440 106,539 +0.01(+0.70%)
Mar 20, 2020 1.400 1.500 1.400 1.430 209,600 +0.00(+0.00%)
Mar 19, 2020 1.390 1.650 1.100 1.430 517,158 +0.04(+2.88%)
Mar 18, 2020 1.680 1.700 1.350 1.390 340,710 -0.40(-22.35%)
Mar 17, 2020 1.680 1.800 1.500 1.790 394,036 +0.13(+7.83%)
Mar 16, 2020 1.750 1.751 1.620 1.660 310,348 -0.22(-11.70%)
Mar 13, 2020 1.870 1.950 1.800 1.880 292,000 +0.10(+5.62%)
Mar 12, 2020 1.910 1.980 1.780 1.780 250,635 -0.23(-11.44%)
Mar 11, 2020 2.050 2.050 1.950 2.010 263,071 -0.10(-4.74%)
Mar 10, 2020 2.280 2.380 2.070 2.110 360,734 -0.17(-7.46%)
Mar 09, 2020 2.410 2.410 2.270 2.280 354,049 -0.21(-8.43%)
Mar 06, 2020 2.470 2.580 2.450 2.490 168,400 -0.01(-0.40%)
Mar 05, 2020 2.620 2.620 2.460 2.500 157,390 -0.18(-6.72%)
Mar 04, 2020 2.550 2.730 2.480 2.680 152,205 +0.17(+6.56%)
Mar 03, 2020 2.650 2.730 2.500 2.515 349,259 -0.15(-5.45%)
Mar 02, 2020 2.650 2.700 2.590 2.660 137,313 +0.07(+2.70%)
Feb 28, 2020 2.560 2.642 2.545 2.590 268,700 +0.03(+1.17%)
Feb 27, 2020 2.670 2.720 2.540 2.560 273,941 -0.14(-5.19%)
Feb 26, 2020 2.830 2.871 2.670 2.700 140,395 -0.13(-4.59%)
Feb 25, 2020 2.970 2.999 2.800 2.830 227,996 -0.13(-4.39%)
Feb 24, 2020 2.960 3.010 2.950 2.960 108,105 -0.04(-1.33%)
Feb 21, 2020 3.080 3.090 2.980 3.000 204,900 -0.04(-1.32%)
Feb 20, 2020 2.980 3.083 2.980 3.040 184,595 +0.09(+3.05%)
Feb 19, 2020 3.010 3.060 2.910 2.950 444,306 -0.03(-1.01%)
Feb 18, 2020 3.180 3.210 2.980 2.980 957,572 -0.18(-5.70%)
Feb 14, 2020 3.340 3.350 3.100 3.160 566,200 -0.13(-3.95%)
Feb 13, 2020 3.060 3.320 2.850 3.290 1,355,186 -0.74(-18.36%)
Feb 12, 2020 3.930 4.050 3.900 4.030 83,146 +0.08(+2.03%)
Feb 11, 2020 3.810 3.970 3.760 3.950 105,254 +0.05(+1.28%)
Feb 10, 2020 3.760 3.910 3.650 3.900 168,968 +0.12(+3.17%)
Feb 07, 2020 3.710 3.810 3.510 3.780 107,600 +0.05(+1.34%)
Feb 06, 2020 3.710 3.870 3.500 3.730 92,429 +0.04(+1.08%)
Feb 05, 2020 3.510 3.700 3.510 3.690 70,274 +0.22(+6.34%)
Feb 04, 2020 3.490 3.520 3.445 3.470 54,010 +0.00(+0.00%)
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.