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 (%)
Oct 29, 2004 11.10 11.10 10.19 10.52 61,407 -0.42(-3.88%)
Oct 28, 2004 10.72 11.04 10.25 10.94 57,880 +0.25(+2.36%)
Oct 27, 2004 11.10 11.33 10.21 10.69 159,007 -0.30(-2.72%)
Oct 26, 2004 9.950 11.14 9.950 10.99 194,284 +1.23(+12.63%)
Oct 25, 2004 10.26 10.26 9.682 9.759 49,126 -0.12(-1.24%)
Oct 22, 2004 10.33 10.52 9.858 9.881 96,162 -0.20(-1.97%)
Oct 21, 2004 10.06 10.29 9.697 10.08 35,930 +0.22(+2.25%)
Oct 20, 2004 9.537 9.942 9.184 9.858 32,663 +0.10(+1.02%)
Oct 19, 2004 10.37 10.81 9.338 9.759 163,319 -0.50(-4.85%)
Oct 18, 2004 9.950 10.26 9.690 10.26 32,010 +0.35(+3.55%)
Oct 15, 2004 9.866 9.942 9.674 9.904 20,382 +0.21(+2.13%)
Oct 14, 2004 9.866 9.866 9.498 9.697 11,236 -0.08(-0.86%)
Oct 13, 2004 9.590 9.782 9.567 9.781 33,317 +0.11(+1.11%)
Oct 12, 2004 9.759 9.759 9.491 9.674 31,357 +0.18(+1.94%)
Oct 11, 2004 9.736 9.743 9.276 9.491 25,216 -0.28(-2.90%)
Oct 08, 2004 9.804 9.866 9.651 9.774 20,904 -0.04(-0.39%)
Oct 07, 2004 9.766 9.835 9.644 9.812 18,945 +0.02(+0.23%)
Oct 06, 2004 9.873 9.942 9.789 9.789 27,829 -0.10(-1.01%)
Oct 05, 2004 9.996 9.996 9.721 9.889 14,894 -0.07(-0.69%)
Oct 04, 2004 10.18 10.18 9.935 9.958 52,000 -0.18(-1.74%)
Oct 01, 2004 9.429 10.13 9.429 10.13 64,021 +0.60(+6.26%)
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%)
Sep 01, 2004 7.080 7.332 6.896 7.003 36,191 -0.04(-0.54%)
Aug 31, 2004 7.080 7.080 7.003 7.041 10,583 -0.11(-1.50%)
Aug 30, 2004 7.064 7.172 6.966 7.149 8,884 +0.07(+0.97%)
Aug 27, 2004 7.072 7.112 6.896 7.080 8,753 +0.08(+1.09%)
Aug 26, 2004 7.371 7.371 6.911 7.003 10,452 -0.19(-2.66%)
Aug 25, 2004 7.233 7.233 7.118 7.195 8,884 +0.00(+0.00%)
Aug 24, 2004 7.202 7.202 7.080 7.195 4,964 +0.13(+1.84%)
Aug 23, 2004 6.919 7.118 6.873 7.064 24,478 +0.15(+2.10%)
Aug 20, 2004 6.988 6.988 6.735 6.919 9,995 -0.02(-0.22%)
Aug 19, 2004 6.873 7.271 6.835 6.934 44,945 +0.01(+0.11%)
Aug 18, 2004 6.754 7.003 6.754 6.927 30,588 +0.11(+1.69%)
Aug 17, 2004 7.118 7.118 6.720 6.812 18,553 -0.25(-3.58%)
Aug 16, 2004 7.118 7.187 7.049 7.064 16,331 -0.02(-0.32%)
Aug 13, 2004 6.651 7.248 6.651 7.087 30,573 +0.54(+8.18%)
Aug 12, 2004 6.575 6.613 6.337 6.552 36,322 -0.14(-2.06%)
Aug 11, 2004 6.682 6.697 6.506 6.689 25,869 -0.06(-0.92%)
Aug 10, 2004 6.850 6.850 6.746 6.751 19,467 +0.05(+0.70%)
Aug 09, 2004 6.850 6.873 6.529 6.705 20,785 -0.26(-3.74%)
Aug 06, 2004 7.271 7.478 6.774 6.965 62,583 -0.41(-5.60%)
Aug 05, 2004 7.462 7.577 7.202 7.378 22,472 +0.03(+0.42%)
Aug 04, 2004 7.084 7.432 7.080 7.348 12,020 +0.18(+2.56%)
Aug 03, 2004 7.600 7.600 6.797 7.164 12,412 -0.15(-2.09%)
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.