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 )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2013 2.965 3.132 2.923 3.107 131,766 +0.14(+4.79%)
Jan 30, 2013 3.040 3.090 2.956 2.965 96,859 -0.08(-2.74%)
Jan 29, 2013 2.956 3.073 2.923 3.048 148,744 +0.09(+3.11%)
Jan 28, 2013 2.931 2.973 2.898 2.956 230,642 +0.02(+0.57%)
Jan 25, 2013 3.023 3.115 2.931 2.940 124,913 -0.07(-2.22%)
Jan 24, 2013 3.090 3.173 2.990 3.006 197,452 -0.07(-2.17%)
Jan 23, 2013 3.190 3.315 3.048 3.073 101,187 -0.11(-3.41%)
Jan 22, 2013 3.215 3.224 3.157 3.182 60,720 -0.03(-0.78%)
Jan 18, 2013 3.199 3.307 3.199 3.207 54,796 +0.02(+0.52%)
Jan 17, 2013 3.265 3.315 3.173 3.190 80,524 -0.06(-1.80%)
Jan 16, 2013 3.332 3.349 3.173 3.249 124,125 -0.08(-2.51%)
Jan 15, 2013 3.341 3.424 3.332 3.332 56,470 -0.03(-0.75%)
Jan 14, 2013 3.399 3.416 3.349 3.357 58,010 -0.03(-0.99%)
Jan 11, 2013 3.432 3.449 3.357 3.391 31,379 -0.03(-0.98%)
Jan 10, 2013 3.416 3.441 3.357 3.424 24,753 -0.02(-0.49%)
Jan 09, 2013 3.382 3.441 3.374 3.441 28,990 +0.08(+2.23%)
Jan 08, 2013 3.374 3.474 3.341 3.366 89,493 -0.02(-0.49%)
Jan 07, 2013 3.391 3.474 3.366 3.382 41,772 -0.03(-0.98%)
Jan 04, 2013 3.499 3.555 3.407 3.416 51,532 -0.05(-1.45%)
Jan 03, 2013 3.566 3.632 3.382 3.466 117,868 -0.10(-2.81%)
Jan 02, 2013 3.545 3.624 3.424 3.566 198,273 +0.14(+4.15%)
Dec 31, 2012 3.324 3.432 3.324 3.424 85,572 +0.09(+2.76%)
Dec 28, 2012 3.324 3.357 3.265 3.332 97,978 +0.00(+0.00%)
Dec 27, 2012 3.374 3.432 3.282 3.332 112,435 -0.03(-0.99%)
Dec 26, 2012 3.499 3.533 3.341 3.366 190,591 -0.16(-4.50%)
Dec 24, 2012 3.716 3.716 3.432 3.524 134,869 -0.20(-5.38%)
Dec 21, 2012 3.675 3.750 3.549 3.725 239,591 +0.04(+1.13%)
Dec 20, 2012 3.508 3.716 3.466 3.683 91,570 +0.18(+5.25%)
Dec 19, 2012 3.457 3.558 3.432 3.499 66,141 +0.03(+0.96%)
Dec 18, 2012 3.533 3.558 3.416 3.466 75,810 -0.05(-1.42%)
Dec 17, 2012 3.474 3.549 3.407 3.516 72,407 +0.07(+1.94%)
Dec 14, 2012 3.391 3.466 3.224 3.449 30,960 +0.02(+0.49%)
Dec 13, 2012 3.392 3.449 3.392 3.432 65,692 +0.02(+0.47%)
Dec 12, 2012 3.489 3.537 3.408 3.416 70,921 -0.06(-1.63%)
Dec 11, 2012 3.287 3.529 3.287 3.473 104,967 +0.14(+4.12%)
Dec 10, 2012 3.400 3.400 3.295 3.335 54,740 -0.06(-1.90%)
Dec 07, 2012 3.432 3.449 3.352 3.400 31,974 -0.01(-0.24%)
Dec 06, 2012 3.335 3.449 3.335 3.408 33,067 +0.06(+1.93%)
Dec 05, 2012 3.311 3.360 3.311 3.344 18,510 +0.05(+1.47%)
Dec 04, 2012 3.319 3.408 3.263 3.295 32,212 -0.06(-1.92%)
Nov 30, 2012 3.352 3.413 3.255 3.360 260,820 +0.00(+0.00%)
Nov 29, 2012 3.214 3.364 3.125 3.360 57,004 +0.19(+5.85%)
Nov 28, 2012 3.206 3.271 3.109 3.174 217,707 -0.04(-1.26%)
Nov 27, 2012 3.352 3.352 3.182 3.214 117,812 -0.13(-3.86%)
Nov 26, 2012 3.287 3.344 3.279 3.344 25,156 +0.06(+1.72%)
Nov 23, 2012 3.206 3.311 3.125 3.287 27,014 +0.07(+2.26%)
Nov 21, 2012 3.230 3.271 3.069 3.214 88,051 +0.00(+0.00%)
Nov 20, 2012 3.198 3.271 3.158 3.214 14,847 +0.00(+0.00%)
Nov 19, 2012 3.255 3.295 3.182 3.214 56,957 -0.02(-0.75%)
Nov 16, 2012 3.093 3.311 3.069 3.239 108,647 +0.12(+3.89%)
Nov 15, 2012 3.077 3.230 3.061 3.117 53,322 +0.03(+1.05%)
Nov 14, 2012 3.134 3.247 3.004 3.085 121,663 -0.05(-1.55%)
Nov 13, 2012 3.142 3.230 3.069 3.134 160,116 -0.01(-0.26%)
Nov 12, 2012 3.158 3.255 3.134 3.142 38,790 -0.02(-0.51%)
Nov 09, 2012 3.247 3.255 3.101 3.158 46,660 -0.10(-3.22%)
Nov 08, 2012 3.327 3.327 3.222 3.263 40,332 -0.06(-1.70%)
Nov 07, 2012 3.311 3.360 3.230 3.319 136,015 -0.03(-0.96%)
Nov 06, 2012 3.416 3.449 3.303 3.352 62,205 -0.06(-1.66%)
Nov 05, 2012 3.303 3.505 3.303 3.408 136,411 +0.08(+2.48%)
Nov 02, 2012 3.513 3.598 3.303 3.326 343,049 +0.05(+1.43%)
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.