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 )

1.550 -0.010 (-0.64%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 18, 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 (%)
Mar 31, 2008 7.837 7.837 7.447 7.638 383,539 -0.15(-1.96%)
Mar 28, 2008 7.937 8.036 7.753 7.792 260,032 -0.11(-1.36%)
Mar 27, 2008 8.021 8.212 7.814 7.899 475,328 -0.08(-1.05%)
Mar 26, 2008 7.822 8.067 7.746 7.983 277,571 +0.11(+1.36%)
Mar 25, 2008 8.098 8.182 7.799 7.876 363,269 -0.24(-2.92%)
Mar 24, 2008 7.447 8.228 7.447 8.113 612,387 +0.71(+9.62%)
Mar 21, 2008 7.371 7.439 7.080 7.401 785,043 +0.00(+0.00%)
Mar 20, 2008 7.371 7.439 7.080 7.401 785,043 +0.17(+2.33%)
Mar 19, 2008 7.371 7.501 7.179 7.233 306,701 -0.08(-1.05%)
Mar 18, 2008 6.858 7.325 6.720 7.309 283,561 +0.63(+9.39%)
Mar 17, 2008 6.559 6.827 6.360 6.682 410,812 -0.05(-0.80%)
Mar 14, 2008 6.781 6.950 6.582 6.735 235,409 -0.02(-0.23%)
Mar 13, 2008 6.536 6.781 6.383 6.751 346,144 +0.14(+2.08%)
Mar 12, 2008 6.299 6.758 6.299 6.613 646,378 +0.35(+5.62%)
Mar 11, 2008 6.345 6.582 6.192 6.261 632,844 +0.12(+2.00%)
Mar 10, 2008 6.521 6.521 6.023 6.138 375,841 -0.34(-5.31%)
Mar 07, 2008 6.544 6.582 6.307 6.483 802,822 -0.18(-2.64%)
Mar 06, 2008 7.003 7.118 6.620 6.659 762,754 -0.62(-8.52%)
Mar 05, 2008 7.187 7.539 7.133 7.279 703,139 +0.11(+1.60%)
Mar 04, 2008 6.659 7.195 6.628 7.164 686,010 +0.42(+6.24%)
Mar 03, 2008 6.888 6.888 6.643 6.743 505,826 -0.02(-0.23%)
Feb 29, 2008 6.819 6.888 6.628 6.758 452,193 -0.08(-1.12%)
Feb 28, 2008 6.888 7.156 6.774 6.835 1,086,050 -0.05(-0.67%)
Feb 27, 2008 7.064 7.172 6.797 6.881 898,299 -0.18(-2.49%)
Feb 26, 2008 6.705 7.172 6.506 7.057 832,670 +0.52(+7.96%)
Feb 25, 2008 6.452 6.582 6.368 6.536 387,123 +0.06(+0.95%)
Feb 22, 2008 6.506 6.544 6.253 6.475 554,930 +0.03(+0.48%)
Feb 21, 2008 6.636 6.856 6.391 6.444 536,192 -0.24(-3.66%)
Feb 20, 2008 6.192 6.720 6.184 6.689 587,719 +0.48(+7.77%)
Feb 19, 2008 6.544 6.620 6.184 6.207 697,741 -0.24(-3.68%)
Feb 18, 2008 6.046 6.620 5.924 6.444 1,166,274 +0.00(+0.00%)
Feb 15, 2008 6.046 6.620 5.924 6.444 1,166,274 +0.70(+12.12%)
Feb 14, 2008 6.023 6.031 5.748 5.748 548,357 -0.16(-2.72%)
Feb 13, 2008 6.085 6.123 5.832 5.909 394,007 -0.10(-1.66%)
Feb 12, 2008 5.932 6.085 5.893 6.008 343,235 +0.10(+1.68%)
Feb 11, 2008 6.008 6.008 5.786 5.909 302,491 -0.09(-1.53%)
Feb 08, 2008 6.046 6.054 5.909 6.001 240,847 -0.08(-1.38%)
Feb 07, 2008 5.901 6.115 5.870 6.085 283,935 +0.16(+2.71%)
Feb 06, 2008 5.985 6.307 5.916 5.924 315,277 -0.04(-0.64%)
Feb 05, 2008 6.177 6.238 5.909 5.962 406,638 -0.33(-5.23%)
Feb 04, 2008 6.222 6.506 6.207 6.291 371,478 +0.06(+0.98%)
Feb 01, 2008 6.146 6.475 5.970 6.230 841,187 +0.15(+2.52%)
Jan 31, 2008 5.824 6.169 5.679 6.077 499,774 +0.15(+2.45%)
Jan 30, 2008 5.947 6.161 5.886 5.932 436,036 -0.04(-0.64%)
Jan 29, 2008 6.108 6.200 5.878 5.970 426,111 -0.15(-2.38%)
Jan 28, 2008 6.131 6.161 6.031 6.115 1,001,912 +0.01(+0.13%)
Jan 25, 2008 6.131 6.291 6.046 6.108 845,093 +0.00(+0.00%)
Jan 24, 2008 6.284 6.383 5.978 6.108 480,689 -0.04(-0.62%)
Jan 23, 2008 6.108 6.314 5.932 6.146 528,228 -0.01(-0.12%)
Jan 22, 2008 6.192 6.429 5.947 6.154 373,724 -0.08(-1.23%)
Jan 21, 2008 6.222 6.506 5.901 6.230 498,990 +0.00(+0.00%)
Jan 18, 2008 6.222 6.506 5.901 6.230 498,990 -0.01(-0.12%)
Jan 17, 2008 6.115 6.689 6.085 6.238 962,597 +0.28(+4.62%)
Jan 16, 2008 6.858 6.911 5.924 5.962 841,168 -0.93(-13.44%)
Jan 15, 2008 7.080 7.156 6.827 6.888 117,634 -0.31(-4.26%)
Jan 14, 2008 7.248 7.271 6.973 7.195 168,558 +0.20(+2.84%)
Jan 11, 2008 7.340 7.593 6.927 6.996 214,984 -0.11(-1.61%)
Jan 10, 2008 6.789 7.294 6.712 7.110 191,353 +0.25(+3.68%)
Jan 09, 2008 6.789 6.896 6.567 6.858 539,506 +0.07(+1.01%)
Jan 08, 2008 7.018 7.302 6.735 6.789 466,071 -0.18(-2.63%)
Jan 07, 2008 7.202 7.386 6.888 6.973 430,169 -0.18(-2.57%)
Jan 04, 2008 7.539 7.646 7.141 7.156 217,646 -0.50(-6.50%)
Jan 03, 2008 7.830 7.876 7.562 7.654 398,128 -0.15(-1.86%)
Jan 02, 2008 8.320 8.343 7.707 7.799 697,236 -0.51(-6.17%)
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.