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, 2010 4.140 4.178 4.033 4.040 61,257 -0.12(-2.77%)
Apr 29, 2010 4.148 4.202 4.063 4.155 81,162 +0.03(+0.74%)
Apr 28, 2010 4.148 4.194 4.056 4.125 34,697 -0.01(-0.19%)
Apr 27, 2010 4.109 4.240 4.048 4.132 85,454 +0.02(+0.37%)
Apr 26, 2010 4.040 4.163 4.040 4.117 188,279 +0.04(+0.94%)
Apr 23, 2010 3.833 4.086 3.833 4.079 201,233 +0.26(+6.84%)
Apr 22, 2010 3.879 3.940 3.776 3.817 363,541 -0.08(-2.17%)
Apr 21, 2010 3.810 4.125 3.771 3.902 400,551 +0.15(+3.89%)
Apr 20, 2010 3.848 3.848 3.687 3.756 121,599 -0.06(-1.61%)
Apr 19, 2010 3.810 3.910 3.785 3.817 39,329 +0.00(+0.00%)
Apr 16, 2010 4.040 4.040 3.802 3.817 97,808 -0.22(-5.51%)
Apr 15, 2010 3.986 4.040 3.963 4.040 36,547 +0.06(+1.54%)
Apr 14, 2010 3.856 3.986 3.841 3.979 45,570 +0.14(+3.60%)
Apr 13, 2010 3.817 3.880 3.813 3.841 45,865 +0.00(+0.00%)
Apr 12, 2010 3.894 3.917 3.810 3.841 63,446 -0.05(-1.19%)
Apr 09, 2010 3.894 3.902 3.841 3.887 74,913 -0.02(-0.39%)
Apr 08, 2010 3.917 3.979 3.887 3.902 34,427 -0.02(-0.39%)
Apr 07, 2010 3.925 3.956 3.887 3.917 43,763 -0.02(-0.58%)
Apr 06, 2010 4.033 4.033 3.917 3.940 79,670 -0.12(-3.02%)
Apr 05, 2010 3.933 4.148 3.902 4.063 127,181 +0.13(+3.32%)
Apr 01, 2010 3.925 3.933 3.933 3.933 84,884 +0.01(+0.20%)
Mar 31, 2010 3.948 4.040 3.902 3.925 55,527 -0.05(-1.35%)
Mar 30, 2010 4.009 4.017 3.910 3.979 40,068 -0.02(-0.38%)
Mar 29, 2010 4.009 4.094 3.933 3.994 58,877 -0.02(-0.38%)
Mar 26, 2010 3.917 4.102 3.917 4.009 65,243 +0.10(+2.55%)
Mar 25, 2010 4.009 4.063 3.879 3.910 143,598 -0.07(-1.74%)
Mar 24, 2010 4.148 4.171 3.971 3.979 116,945 -0.19(-4.60%)
Mar 23, 2010 4.056 4.217 3.980 4.171 95,005 +0.10(+2.45%)
Mar 22, 2010 4.002 4.109 3.994 4.071 88,906 +0.05(+1.15%)
Mar 19, 2010 4.202 4.202 4.025 4.025 97,092 -0.15(-3.50%)
Mar 18, 2010 4.033 4.209 4.033 4.171 37,148 +0.05(+1.31%)
Mar 17, 2010 4.056 4.148 4.009 4.117 35,379 +0.05(+1.13%)
Mar 16, 2010 4.071 4.079 3.948 4.071 39,108 -0.02(-0.38%)
Mar 15, 2010 4.071 4.094 3.956 4.086 58,358 +0.02(+0.38%)
Mar 12, 2010 4.094 4.109 4.040 4.071 83,275 -0.02(-0.56%)
Mar 11, 2010 4.094 4.109 4.040 4.094 82,852 -0.04(-0.93%)
Mar 10, 2010 4.278 4.278 4.109 4.132 69,485 -0.17(-3.93%)
Mar 09, 2010 4.267 4.309 4.186 4.301 71,330 +0.01(+0.18%)
Mar 08, 2010 4.248 4.309 4.186 4.294 78,812 +0.03(+0.72%)
Mar 05, 2010 4.225 4.263 4.171 4.263 113,264 +0.07(+1.65%)
Mar 04, 2010 4.232 4.278 4.171 4.194 40,840 -0.02(-0.55%)
Mar 03, 2010 4.163 4.225 4.094 4.217 109,079 +0.07(+1.67%)
Mar 02, 2010 4.102 4.209 4.033 4.148 272,707 +0.05(+1.12%)
Mar 01, 2010 3.979 4.102 3.963 4.102 78,943 +0.15(+3.89%)
Feb 26, 2010 3.963 4.071 3.848 3.948 193,775 -0.02(-0.58%)
Feb 25, 2010 3.940 4.033 3.871 3.971 75,178 -0.01(-0.19%)
Feb 24, 2010 4.202 4.232 3.849 3.979 679,072 -0.22(-5.30%)
Feb 23, 2010 4.324 4.347 4.164 4.202 85,812 -0.15(-3.36%)
Feb 22, 2010 4.324 4.386 4.271 4.347 46,266 +0.04(+0.89%)
Feb 19, 2010 4.217 4.409 4.194 4.309 123,435 +0.22(+5.45%)
Feb 18, 2010 4.263 4.263 4.041 4.086 71,911 -0.20(-4.66%)
Feb 17, 2010 4.225 4.322 4.217 4.286 52,296 +0.08(+2.01%)
Feb 16, 2010 4.048 4.263 4.017 4.202 47,635 +0.18(+4.59%)
Feb 12, 2010 3.979 4.017 4.017 4.017 54,289 -0.02(-0.38%)
Feb 11, 2010 3.948 4.048 3.864 4.033 52,155 +0.08(+1.94%)
Feb 10, 2010 3.956 4.033 3.933 3.956 46,154 +0.00(+0.00%)
Feb 09, 2010 4.025 4.125 3.940 3.956 78,947 -0.02(-0.39%)
Feb 08, 2010 4.063 4.067 3.933 3.971 107,951 -0.11(-2.64%)
Feb 05, 2010 3.994 4.155 3.948 4.079 106,838 +0.08(+2.12%)
Feb 04, 2010 4.194 4.278 3.986 3.994 124,716 -0.23(-5.45%)
Feb 03, 2010 4.186 4.271 4.140 4.225 157,281 +0.03(+0.73%)
Feb 02, 2010 4.317 4.401 4.163 4.194 207,964 -0.12(-2.67%)
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.