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 )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 17, 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 (%)
Dec 31, 2013 7.107 7.224 7.224 7.224 96,512 +0.14(+2.00%)
Dec 30, 2013 7.057 7.232 6.973 7.082 51,330 +0.04(+0.59%)
Dec 27, 2013 7.099 7.140 6.965 7.040 104,714 -0.03(-0.35%)
Dec 26, 2013 7.199 7.236 6.957 7.065 76,810 -0.13(-1.74%)
Dec 24, 2013 7.583 7.583 7.099 7.190 113,625 -0.36(-4.76%)
Dec 23, 2013 7.524 7.650 7.449 7.550 60,611 +0.08(+1.12%)
Dec 20, 2013 7.332 7.650 7.332 7.466 320,801 +0.12(+1.59%)
Dec 19, 2013 7.132 7.541 7.132 7.349 148,977 +0.18(+2.44%)
Dec 18, 2013 7.124 7.249 7.057 7.174 102,302 +0.08(+1.06%)
Dec 17, 2013 7.040 7.124 6.932 7.099 184,348 +0.00(+0.00%)
Dec 16, 2013 6.973 7.115 6.973 7.099 104,930 +0.13(+1.92%)
Dec 13, 2013 6.957 7.115 6.957 6.965 73,264 +0.02(+0.24%)
Dec 12, 2013 7.040 7.132 6.932 6.948 154,124 -0.08(-1.19%)
Dec 11, 2013 7.241 7.257 6.890 7.032 158,557 -0.18(-2.43%)
Dec 10, 2013 7.099 7.391 7.065 7.207 123,992 +0.09(+1.29%)
Dec 09, 2013 7.165 7.315 7.094 7.115 184,656 -0.12(-1.62%)
Dec 06, 2013 7.207 7.541 7.099 7.232 0 +0.13(+1.76%)
Dec 05, 2013 7.499 7.516 6.998 7.107 0 -0.40(-5.34%)
Dec 04, 2013 7.366 7.725 6.932 7.508 0 +0.06(+0.78%)
Dec 03, 2013 7.524 7.758 7.341 7.449 0 -0.11(-1.44%)
Dec 02, 2013 7.850 7.925 7.499 7.558 119,681 -0.28(-3.52%)
Nov 29, 2013 7.967 7.967 7.817 7.833 0 -0.13(-1.68%)
Nov 27, 2013 7.934 8.076 7.767 7.967 0 +0.03(+0.32%)
Nov 26, 2013 7.875 8.051 7.730 7.942 0 +0.09(+1.17%)
Nov 25, 2013 7.884 7.934 7.433 7.850 113,620 +0.02(+0.21%)
Nov 22, 2013 7.808 7.925 7.767 7.833 0 +0.03(+0.32%)
Nov 21, 2013 7.750 7.925 7.666 7.808 138,235 +0.09(+1.19%)
Nov 20, 2013 7.959 8.042 7.658 7.717 0 -0.23(-2.94%)
Nov 19, 2013 7.850 7.984 7.675 7.950 188,109 +0.13(+1.60%)
Nov 18, 2013 7.742 7.992 7.658 7.825 0 +0.13(+1.74%)
Nov 15, 2013 7.666 7.808 7.641 7.691 0 +0.01(+0.11%)
Nov 14, 2013 7.683 7.884 7.608 7.683 0 +0.25(+3.37%)
Nov 12, 2013 7.458 7.641 7.274 7.433 0 -0.08(-1.11%)
Nov 11, 2013 7.683 7.875 7.449 7.516 255,431 -0.21(-2.70%)
Nov 08, 2013 7.767 7.959 7.683 7.725 0 -0.05(-0.64%)
Nov 07, 2013 8.301 8.335 7.658 7.775 455,030 -0.50(-6.01%)
Nov 06, 2013 8.351 8.351 6.823 8.272 1,111,603 +1.01(+13.98%)
Nov 05, 2013 7.391 7.683 7.257 7.257 0 -0.02(-0.23%)
Nov 04, 2013 7.458 7.458 7.249 7.274 86,292 -0.08(-1.02%)
Nov 01, 2013 7.433 7.524 7.190 7.349 0 -0.10(-1.35%)
Oct 31, 2013 7.458 7.516 6.788 7.449 0 -0.03(-0.34%)
Oct 30, 2013 7.316 7.508 7.215 7.474 173,270 +0.13(+1.70%)
Oct 29, 2013 6.923 7.449 6.923 7.349 0 +0.49(+7.19%)
Oct 28, 2013 6.965 7.015 6.773 6.856 0 -0.13(-1.79%)
Oct 25, 2013 7.107 7.199 6.932 6.982 0 -0.09(-1.30%)
Oct 24, 2013 7.065 7.174 7.023 7.074 169,075 +0.03(+0.36%)
Oct 23, 2013 7.007 7.215 6.982 7.048 0 -0.02(-0.24%)
Oct 22, 2013 7.040 7.174 6.973 7.065 112,087 +0.04(+0.59%)
Oct 21, 2013 7.074 7.316 6.957 7.023 53,089 -0.07(-0.94%)
Oct 18, 2013 7.032 7.124 6.902 7.090 119,850 +0.16(+2.29%)
Oct 17, 2013 6.973 7.157 6.890 6.932 148,781 -0.07(-0.95%)
Oct 16, 2013 6.798 7.074 6.798 6.998 124,654 +0.27(+3.97%)
Oct 15, 2013 6.790 6.848 6.689 6.731 46,249 -0.05(-0.74%)
Oct 14, 2013 6.739 6.873 6.731 6.781 83,635 +0.00(+0.00%)
Oct 11, 2013 6.664 6.831 6.472 6.781 0 +0.08(+1.25%)
Oct 10, 2013 6.756 6.856 6.623 6.698 70,072 +0.05(+0.75%)
Oct 09, 2013 6.531 6.798 6.531 6.648 0 +0.16(+2.45%)
Oct 08, 2013 6.689 6.765 6.447 6.489 167,359 -0.19(-2.87%)
Oct 07, 2013 6.380 6.765 6.365 6.681 0 +0.22(+3.36%)
Oct 04, 2013 6.280 6.481 6.280 6.464 0 +0.16(+2.52%)
Oct 03, 2013 6.263 6.339 6.080 6.305 0 +0.00(+0.00%)
Oct 02, 2013 5.979 6.339 5.946 6.305 247,619 +0.33(+5.59%)
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.