Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marchex Inc (NQ: MCHX )

1.970 -0.110 (-5.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.050 2.060 1.960 1.970 19,079 -0.11(-5.29%)
Aug 22, 2024 2.060 2.090 2.020 2.080 10,622 +0.02(+0.97%)
Aug 21, 2024 2.090 2.100 2.030 2.060 9,268 -0.05(-2.37%)
Aug 20, 2024 2.140 2.140 2.070 2.110 12,936 +0.03(+1.69%)
Aug 19, 2024 2.060 2.155 2.040 2.075 46,498 +0.03(+1.22%)
Aug 16, 2024 2.070 2.070 2.010 2.050 15,024 +0.03(+1.49%)
Aug 15, 2024 2.010 2.060 2.000 2.020 53,845 -0.04(-1.94%)
Aug 14, 2024 1.970 2.060 1.920 2.060 44,405 +0.09(+4.57%)
Aug 13, 2024 1.879 2.007 1.800 1.970 74,760 +0.11(+5.91%)
Aug 12, 2024 1.790 1.910 1.790 1.860 26,338 +0.04(+2.20%)
Aug 09, 2024 1.840 1.880 1.620 1.820 28,063 -0.05(-2.67%)
Aug 08, 2024 1.830 1.900 1.780 1.870 79,171 +0.03(+1.63%)
Aug 07, 2024 1.880 1.890 1.820 1.840 43,650 -0.01(-0.54%)
Aug 06, 2024 1.860 1.900 1.741 1.850 49,448 +0.04(+2.21%)
Aug 05, 2024 1.880 1.890 1.680 1.810 53,635 -0.08(-4.23%)
Aug 02, 2024 1.755 1.970 1.720 1.890 77,438 +0.13(+7.39%)
Aug 01, 2024 1.770 1.770 1.710 1.760 24,878 +0.02(+1.15%)
Jul 31, 2024 1.580 1.800 1.580 1.740 316,818 +0.15(+9.43%)
Jul 30, 2024 1.580 1.625 1.540 1.590 31,634 +0.02(+1.27%)
Jul 29, 2024 1.560 1.580 1.550 1.570 8,409 -0.01(-0.63%)
Jul 26, 2024 1.600 1.600 1.570 1.580 32,087 -0.03(-1.86%)
Jul 25, 2024 1.550 1.650 1.530 1.610 63,539 +0.08(+5.23%)
Jul 24, 2024 1.530 1.530 1.530 1.530 435 +0.00(+0.00%)
Jul 23, 2024 1.550 1.590 1.490 1.530 39,084 -0.06(-3.77%)
Jul 22, 2024 1.530 1.600 1.520 1.590 37,772 +0.09(+6.00%)
Jul 19, 2024 1.500 1.540 1.500 1.500 12,086 +0.01(+0.67%)
Jul 18, 2024 1.535 1.535 1.480 1.490 5,743 -0.02(-1.32%)
Jul 17, 2024 1.410 1.525 1.410 1.510 16,914 +0.06(+4.14%)
Jul 16, 2024 1.500 1.500 1.420 1.450 65,924 -0.03(-2.03%)
Jul 15, 2024 1.470 1.480 1.470 1.480 3,682 +0.00(+0.00%)
Jul 12, 2024 1.450 1.500 1.430 1.480 33,508 +0.06(+4.23%)
Jul 11, 2024 1.490 1.520 1.420 1.420 45,351 -0.03(-2.07%)
Jul 10, 2024 1.410 1.470 1.410 1.450 25,118 +0.04(+2.84%)
Jul 09, 2024 1.435 1.435 1.410 1.410 770 -0.01(-0.70%)
Jul 08, 2024 1.500 1.500 1.420 1.420 1,991 -0.07(-4.70%)
Jul 05, 2024 1.470 1.500 1.390 1.490 14,234 -0.01(-0.67%)
Jul 03, 2024 1.500 1.510 1.440 1.500 11,298 +0.07(+4.90%)
Jul 02, 2024 1.360 1.520 1.356 1.430 5,069 -0.11(-7.14%)
Jul 01, 2024 1.490 1.590 1.450 1.540 25,203 +0.00(+0.00%)
Jun 28, 2024 1.510 1.540 1.480 1.540 11,306 +0.01(+0.65%)
Jun 27, 2024 1.500 1.530 1.500 1.530 7,314 +0.03(+2.00%)
Jun 26, 2024 1.490 1.550 1.480 1.500 4,428 -0.01(-0.66%)
Jun 25, 2024 1.500 1.550 1.500 1.510 11,107 +0.01(+0.67%)
Jun 24, 2024 1.400 1.536 1.400 1.500 63,508 +0.05(+3.45%)
Jun 21, 2024 1.500 1.580 1.450 1.450 48,738 -0.06(-3.97%)
Jun 20, 2024 1.590 1.590 1.500 1.510 33,024 -0.04(-2.58%)
Jun 18, 2024 1.530 1.571 1.505 1.550 17,290 -0.01(-0.64%)
Jun 17, 2024 1.500 1.570 1.490 1.560 7,988 +0.01(+0.65%)
Jun 14, 2024 1.620 1.620 1.550 1.550 58,816 -0.06(-3.73%)
Jun 13, 2024 1.510 1.700 1.510 1.610 80,813 +0.03(+1.90%)
Jun 12, 2024 1.570 1.630 1.540 1.580 14,721 -0.02(-1.25%)
Jun 11, 2024 1.620 1.630 1.520 1.600 55,656 -0.02(-1.23%)
Jun 10, 2024 1.600 1.650 1.520 1.620 67,180 -0.01(-0.92%)
Jun 07, 2024 1.660 1.660 1.530 1.635 21,270 -0.01(-0.91%)
Jun 06, 2024 1.520 1.750 1.520 1.650 117,012 +0.21(+14.58%)
Jun 05, 2024 1.400 1.460 1.400 1.440 12,370 +0.08(+5.88%)
Jun 04, 2024 1.350 1.410 1.340 1.360 209,261 -0.02(-1.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.