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 )

1.635 -0.015 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 9.613 9.835 9.376 9.422 206,000 -0.09(-0.97%)
Nov 29, 2007 9.560 9.644 9.368 9.514 150,007 -0.05(-0.56%)
Nov 28, 2007 9.345 9.598 9.230 9.567 163,946 +0.36(+3.91%)
Nov 27, 2007 8.894 9.414 8.894 9.207 213,217 +0.32(+3.62%)
Nov 26, 2007 9.353 9.452 8.855 8.886 328,941 -0.51(-5.46%)
Nov 23, 2007 9.054 9.582 8.932 9.399 178,657 +0.44(+4.87%)
Nov 21, 2007 9.016 9.062 8.886 8.963 191,368 -0.11(-1.18%)
Nov 20, 2007 9.253 9.307 8.770 9.070 351,248 -0.15(-1.58%)
Nov 19, 2007 9.567 9.567 9.108 9.215 760,494 -0.37(-3.83%)
Nov 16, 2007 9.253 9.659 9.253 9.582 377,293 +0.38(+4.07%)
Nov 15, 2007 9.230 9.506 9.169 9.207 260,214 -0.07(-0.74%)
Nov 14, 2007 8.687 9.368 8.626 9.276 807,849 +0.65(+7.54%)
Nov 13, 2007 8.036 8.794 8.036 8.626 440,586 +0.69(+8.68%)
Nov 12, 2007 8.274 8.511 7.784 7.937 332,896 -0.33(-3.98%)
Nov 09, 2007 8.343 8.718 8.098 8.266 480,761 +0.01(+0.09%)
Nov 08, 2007 8.266 8.335 8.144 8.258 324,210 +0.05(+0.56%)
Nov 07, 2007 8.411 8.411 8.090 8.212 226,377 -0.32(-3.77%)
Nov 06, 2007 8.189 8.572 8.075 8.534 209,961 +0.36(+4.40%)
Nov 05, 2007 8.159 8.266 8.006 8.174 193,487 -0.10(-1.20%)
Nov 02, 2007 8.419 8.457 7.945 8.274 245,979 -0.05(-0.64%)
Nov 01, 2007 8.549 8.549 8.174 8.327 260,267 -0.31(-3.63%)
Oct 31, 2007 8.526 8.710 8.414 8.641 162,784 +0.23(+2.73%)
Oct 30, 2007 8.411 8.465 8.151 8.411 452,749 -0.02(-0.27%)
Oct 29, 2007 8.105 8.618 8.059 8.434 324,908 +0.34(+4.26%)
Oct 26, 2007 7.990 8.105 7.891 8.090 496,943 +0.21(+2.62%)
Oct 25, 2007 8.006 8.113 7.837 7.883 423,090 -0.11(-1.44%)
Oct 24, 2007 8.128 8.144 7.746 7.998 249,118 -0.19(-2.34%)
Oct 23, 2007 8.105 8.189 7.914 8.189 164,845 +0.18(+2.20%)
Oct 22, 2007 7.761 8.235 7.730 8.013 226,817 +0.15(+1.85%)
Oct 19, 2007 8.121 8.121 7.845 7.868 256,587 -0.26(-3.20%)
Oct 18, 2007 8.258 8.267 8.006 8.128 176,503 -0.20(-2.39%)
Oct 17, 2007 8.511 8.725 8.101 8.327 389,879 -0.07(-0.82%)
Oct 16, 2007 8.794 8.794 8.281 8.396 365,924 -0.41(-4.61%)
Oct 15, 2007 8.687 8.825 8.534 8.802 446,541 +0.15(+1.77%)
Oct 12, 2007 8.549 8.687 8.434 8.649 376,561 +0.13(+1.53%)
Oct 11, 2007 8.855 8.901 8.450 8.519 508,540 -0.28(-3.22%)
Oct 10, 2007 8.725 8.917 8.434 8.802 563,594 +0.06(+0.70%)
Oct 09, 2007 8.557 8.894 8.465 8.741 793,936 +0.21(+2.51%)
Oct 08, 2007 8.985 8.985 8.457 8.526 642,345 -0.48(-5.35%)
Oct 05, 2007 8.718 9.154 8.718 9.008 376,075 +0.35(+4.07%)
Oct 04, 2007 8.542 8.710 8.343 8.656 340,437 +0.17(+1.98%)
Oct 03, 2007 8.297 8.710 8.189 8.488 611,883 +0.18(+2.12%)
Oct 02, 2007 8.021 8.534 8.021 8.312 616,236 +0.24(+3.04%)
Oct 01, 2007 7.263 8.159 7.263 8.067 844,889 +0.79(+10.83%)
Sep 28, 2007 7.240 7.348 7.233 7.279 293,912 +0.02(+0.21%)
Sep 27, 2007 7.348 7.386 7.202 7.263 193,284 -0.05(-0.73%)
Sep 26, 2007 7.332 7.715 7.279 7.317 453,982 +0.05(+0.63%)
Sep 25, 2007 7.087 7.738 7.087 7.271 611,316 +0.14(+1.93%)
Sep 24, 2007 6.996 7.608 6.996 7.133 578,374 +0.18(+2.53%)
Sep 21, 2007 7.064 7.064 6.942 6.957 864,644 -0.03(-0.44%)
Sep 20, 2007 7.110 7.110 6.919 6.988 1,250,060 -0.08(-1.19%)
Sep 19, 2007 7.210 7.233 7.011 7.072 386,565 -0.01(-0.11%)
Sep 18, 2007 7.164 7.210 6.896 7.080 694,318 +0.05(+0.76%)
Sep 17, 2007 7.126 7.126 6.934 7.026 184,040 -0.13(-1.82%)
Sep 14, 2007 6.950 7.156 6.858 7.156 188,016 +0.15(+2.19%)
Sep 13, 2007 7.011 7.142 6.927 7.003 186,791 +0.02(+0.33%)
Sep 12, 2007 6.973 7.103 6.850 6.980 417,597 +0.06(+0.88%)
Sep 11, 2007 6.659 6.942 6.659 6.919 199,285 +0.28(+4.27%)
Sep 10, 2007 6.858 6.980 6.552 6.636 371,218 -0.17(-2.47%)
Sep 07, 2007 6.980 7.080 6.804 6.804 583,092 -0.21(-2.95%)
Sep 06, 2007 7.057 7.080 6.919 7.011 504,146 +0.05(+0.77%)
Sep 05, 2007 6.957 7.018 6.919 6.957 260,908 -0.03(-0.44%)
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.