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 )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2014 8.922 9.131 8.788 8.796 694,983 -0.12(-1.31%)
Mar 28, 2014 8.771 9.122 8.683 8.913 903,640 +0.20(+2.31%)
Mar 27, 2014 8.570 8.771 8.537 8.712 3,754,693 -0.61(-6.55%)
Mar 26, 2014 10.20 10.53 9.315 9.323 480,617 -0.79(-7.78%)
Mar 25, 2014 10.04 10.59 10.00 10.11 477,684 +0.08(+0.75%)
Mar 24, 2014 10.31 10.53 9.575 10.03 251,277 -0.40(-3.85%)
Mar 21, 2014 10.41 10.75 10.32 10.44 313,218 +0.08(+0.81%)
Mar 20, 2014 10.29 10.56 10.14 10.35 327,089 +0.06(+0.57%)
Mar 19, 2014 10.09 10.40 9.892 10.29 264,842 +0.24(+2.41%)
Mar 18, 2014 9.432 10.23 9.432 10.05 230,308 +0.59(+6.28%)
Mar 17, 2014 9.616 10.13 9.407 9.457 72,168 -0.13(-1.31%)
Mar 14, 2014 9.357 9.683 9.323 9.583 75,823 +0.20(+2.14%)
Mar 13, 2014 9.390 9.574 9.282 9.382 169,570 +0.02(+0.18%)
Mar 12, 2014 9.449 9.725 9.206 9.365 127,615 -0.12(-1.24%)
Mar 11, 2014 9.524 9.909 9.415 9.482 117,703 +0.00(+0.00%)
Mar 10, 2014 9.851 10.33 9.399 9.482 148,965 -0.42(-4.23%)
Mar 07, 2014 9.909 10.13 9.767 9.901 186,992 +0.00(+0.00%)
Mar 06, 2014 10.26 10.32 9.867 9.901 124,993 -0.37(-3.59%)
Mar 05, 2014 10.02 10.45 9.909 10.27 227,319 +0.22(+2.16%)
Mar 04, 2014 9.976 10.40 9.658 10.05 254,530 +0.23(+2.30%)
Mar 03, 2014 9.750 10.04 9.709 9.826 161,415 -0.08(-0.84%)
Feb 28, 2014 10.33 10.34 9.692 9.909 243,058 -0.34(-3.35%)
Feb 27, 2014 10.29 10.59 9.904 10.25 363,699 -0.09(-0.89%)
Feb 26, 2014 9.675 10.44 9.675 10.34 384,363 +0.63(+6.46%)
Feb 25, 2014 9.867 10.00 9.566 9.717 158,992 -0.19(-1.94%)
Feb 24, 2014 10.08 10.22 9.708 9.909 333,650 -0.31(-3.03%)
Feb 21, 2014 9.951 10.43 9.608 10.22 526,216 +0.25(+2.52%)
Feb 20, 2014 8.788 10.00 8.696 9.968 1,225,277 +1.94(+24.19%)
Feb 19, 2014 7.917 8.034 7.917 8.026 152,112 +0.06(+0.74%)
Feb 18, 2014 7.934 8.068 7.825 7.968 115,368 +0.03(+0.32%)
Feb 14, 2014 7.959 7.942 7.942 7.942 55,560 +0.00(+0.00%)
Feb 13, 2014 7.875 8.093 7.859 7.942 106,573 +0.07(+0.85%)
Feb 12, 2014 7.675 7.901 7.599 7.875 77,390 +0.18(+2.39%)
Feb 11, 2014 7.792 7.850 7.675 7.691 88,613 -0.11(-1.39%)
Feb 10, 2014 7.700 7.884 7.619 7.800 110,752 +0.09(+1.19%)
Feb 07, 2014 7.440 7.901 7.331 7.708 197,048 +0.27(+3.60%)
Feb 06, 2014 7.549 7.716 7.298 7.440 113,097 -0.05(-0.67%)
Feb 05, 2014 7.742 7.817 7.348 7.490 178,877 -0.27(-3.45%)
Feb 04, 2014 7.666 8.092 7.666 7.758 126,879 +0.13(+1.75%)
Feb 03, 2014 7.808 8.318 7.546 7.625 192,635 -0.19(-2.46%)
Jan 31, 2014 7.867 8.059 7.792 7.817 185,304 -0.18(-2.19%)
Jan 30, 2014 7.984 8.326 7.967 7.992 124,120 +0.07(+0.84%)
Jan 29, 2014 8.042 8.117 7.725 7.925 151,875 -0.20(-2.47%)
Jan 28, 2014 7.917 8.176 7.659 8.126 135,207 +0.22(+2.75%)
Jan 27, 2014 8.142 8.176 7.834 7.909 160,128 -0.23(-2.77%)
Jan 24, 2014 8.126 8.226 7.975 8.134 196,387 -0.04(-0.51%)
Jan 23, 2014 8.168 8.226 8.101 8.176 151,031 -0.01(-0.10%)
Jan 22, 2014 8.243 8.259 8.135 8.184 126,492 -0.03(-0.41%)
Jan 21, 2014 8.552 8.685 8.168 8.218 140,205 -0.25(-2.96%)
Jan 17, 2014 8.184 8.468 8.468 8.468 235,294 +0.30(+3.68%)
Jan 16, 2014 8.193 8.343 8.000 8.168 146,810 -0.01(-0.10%)
Jan 15, 2014 8.268 8.351 8.151 8.176 218,154 -0.09(-1.11%)
Jan 14, 2014 8.193 8.335 8.142 8.268 111,724 +0.08(+0.92%)
Jan 13, 2014 8.251 8.443 8.176 8.193 184,094 -0.06(-0.71%)
Jan 10, 2014 8.268 8.451 8.109 8.251 141,614 -0.03(-0.40%)
Jan 09, 2014 8.443 8.473 8.184 8.284 176,178 -0.10(-1.20%)
Jan 08, 2014 8.293 8.426 8.276 8.385 135,176 +0.06(+0.70%)
Jan 07, 2014 8.418 8.497 8.209 8.326 326,775 -0.08(-0.99%)
Jan 06, 2014 8.142 8.435 7.984 8.410 464,603 +0.32(+3.92%)
Jan 03, 2014 8.226 8.326 7.641 8.092 193,785 -0.14(-1.72%)
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.