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 (%)
Oct 29, 2021 3.260 3.310 3.230 3.280 18,408 +0.03(+0.92%)
Oct 28, 2021 3.200 3.335 3.170 3.250 73,381 +0.06(+1.88%)
Oct 27, 2021 3.240 3.300 3.160 3.190 17,914 +0.00(+0.00%)
Oct 26, 2021 3.230 3.160 3.190 30,215 -0.04(-1.24%)
Oct 25, 2021 3.280 3.310 3.172 3.230 14,216 -0.03(-0.92%)
Oct 22, 2021 3.160 3.260 3.160 3.260 48,842 +0.08(+2.52%)
Oct 21, 2021 3.160 3.300 3.060 3.180 28,202 +0.01(+0.32%)
Oct 20, 2021 3.190 3.275 3.136 3.170 15,278 -0.03(-0.94%)
Oct 19, 2021 3.180 3.230 3.180 3.200 7,937 +0.05(+1.59%)
Oct 18, 2021 3.240 3.240 3.120 3.150 31,820 -0.12(-3.67%)
Oct 15, 2021 3.410 3.500 3.260 3.270 63,816 -0.12(-3.54%)
Oct 14, 2021 3.340 3.500 3.070 3.390 131,052 +0.03(+0.89%)
Oct 13, 2021 3.250 3.400 3.197 3.360 70,688 +0.14(+4.35%)
Oct 12, 2021 3.060 3.330 3.050 3.220 140,699 +0.17(+5.57%)
Oct 11, 2021 3.100 3.200 3.020 3.050 78,966 -0.06(-1.93%)
Oct 08, 2021 3.070 3.110 3.030 3.110 9,404 +0.07(+2.30%)
Oct 07, 2021 3.020 3.095 3.010 3.040 48,435 +0.02(+0.66%)
Oct 06, 2021 3.020 3.060 2.950 3.020 54,222 -0.01(-0.33%)
Oct 05, 2021 2.950 3.070 2.910 3.030 87,088 +0.08(+2.71%)
Oct 04, 2021 3.020 3.040 2.950 2.950 30,060 -0.07(-2.32%)
Oct 01, 2021 2.990 3.050 2.965 3.020 38,144 +0.04(+1.17%)
Sep 30, 2021 3.060 3.120 2.970 2.985 42,757 -0.04(-1.16%)
Sep 29, 2021 3.020 3.080 2.990 3.020 18,326 +0.02(+0.67%)
Sep 28, 2021 3.090 3.110 2.990 3.000 16,765 -0.09(-2.91%)
Sep 27, 2021 3.070 3.120 3.010 3.090 13,611 +0.05(+1.64%)
Sep 24, 2021 3.020 3.090 3.020 3.040 15,060 -0.02(-0.65%)
Sep 23, 2021 3.030 3.100 2.990 3.060 34,440 +0.03(+0.99%)
Sep 22, 2021 3.020 3.050 2.990 3.030 10,545 +0.03(+1.00%)
Sep 21, 2021 3.000 3.080 2.990 3.000 15,203 +0.00(+0.00%)
Sep 20, 2021 3.120 3.230 2.960 3.000 40,304 -0.18(-5.66%)
Sep 17, 2021 3.000 3.380 2.980 3.180 144,664 +0.17(+5.65%)
Sep 16, 2021 3.010 3.050 2.990 3.010 20,026 -0.06(-1.95%)
Sep 15, 2021 3.010 3.090 2.980 3.070 23,773 +0.03(+0.99%)
Sep 14, 2021 3.040 3.060 2.990 3.040 54,398 +0.01(+0.33%)
Sep 13, 2021 3.020 3.150 3.000 3.030 22,900 +0.02(+0.66%)
Sep 10, 2021 3.140 3.140 2.980 3.010 32,539 -0.10(-3.22%)
Sep 09, 2021 3.030 3.150 3.030 3.110 35,390 +0.10(+3.32%)
Sep 08, 2021 3.050 3.140 2.990 3.010 41,060 -0.01(-0.33%)
Sep 07, 2021 3.120 3.190 3.000 3.020 80,048 -0.08(-2.58%)
Sep 03, 2021 3.180 3.190 3.100 3.100 35,100 -0.05(-1.59%)
Sep 02, 2021 3.170 3.290 3.150 3.150 138,659 -0.07(-2.17%)
Sep 01, 2021 3.310 3.400 3.200 3.220 40,604 -0.08(-2.42%)
Aug 31, 2021 3.300 3.400 3.290 3.300 45,360 -0.01(-0.30%)
Aug 30, 2021 3.190 3.390 3.160 3.310 203,087 +0.21(+6.77%)
Aug 27, 2021 3.120 3.170 3.010 3.100 125,802 -0.01(-0.32%)
Aug 26, 2021 3.080 3.160 3.070 3.110 43,503 +0.06(+1.97%)
Aug 25, 2021 3.070 3.110 2.960 3.050 70,791 +0.00(+0.00%)
Aug 24, 2021 3.020 3.140 3.000 3.050 42,409 +0.06(+2.01%)
Aug 23, 2021 2.960 3.092 2.960 2.990 40,871 +0.06(+2.05%)
Aug 20, 2021 2.880 2.950 2.860 2.930 19,361 +0.03(+1.03%)
Aug 19, 2021 2.950 3.010 2.890 2.900 32,565 -0.09(-3.01%)
Aug 18, 2021 2.900 3.025 2.890 2.990 83,544 +0.07(+2.40%)
Aug 17, 2021 2.980 3.020 2.900 2.920 66,660 -0.06(-2.01%)
Aug 16, 2021 2.990 3.000 2.902 2.980 31,463 -0.02(-0.67%)
Aug 13, 2021 3.110 3.140 3.000 3.000 23,054 -0.14(-4.46%)
Aug 12, 2021 3.000 3.180 2.970 3.140 58,217 +0.12(+3.97%)
Aug 11, 2021 2.960 3.090 2.930 3.020 45,003 +0.12(+4.14%)
Aug 10, 2021 2.892 2.935 2.860 2.900 39,655 -0.05(-1.69%)
Aug 09, 2021 3.100 3.110 2.880 2.950 62,311 -0.11(-3.59%)
Aug 06, 2021 2.840 3.130 2.830 3.060 155,613 +0.26(+9.29%)
Aug 05, 2021 2.720 2.800 2.650 2.800 34,884 +0.11(+4.09%)
Aug 04, 2021 2.590 2.700 2.590 2.690 40,368 +0.15(+5.91%)
Aug 03, 2021 2.500 2.575 2.470 2.540 83,967 +0.01(+0.40%)
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.