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, 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%)
Apr 01, 2004 7.103 7.386 6.506 7.271 541,173 +0.47(+6.98%)
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.