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 +0.010 (+0.65%)
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, 2021 2.820 2.850 2.780 2.810 47,493 -0.01(-0.35%)
Mar 30, 2021 2.840 2.890 2.760 2.820 71,169 -0.05(-1.74%)
Mar 29, 2021 2.910 2.990 2.810 2.870 326,700 -0.07(-2.38%)
Mar 26, 2021 3.050 3.080 2.910 2.940 24,500 -0.08(-2.65%)
Mar 25, 2021 3.000 3.030 2.900 3.020 73,353 +0.01(+0.33%)
Mar 24, 2021 3.150 3.240 3.000 3.010 111,785 -0.13(-4.14%)
Mar 23, 2021 3.380 3.440 3.100 3.140 107,474 -0.20(-5.99%)
Mar 22, 2021 3.390 3.390 3.270 3.340 105,221 -0.04(-1.18%)
Mar 19, 2021 3.350 3.500 3.220 3.380 384,600 +0.04(+1.20%)
Mar 18, 2021 3.290 3.370 3.200 3.340 135,621 +0.07(+2.14%)
Mar 17, 2021 3.170 3.300 3.150 3.270 154,251 +0.02(+0.62%)
Mar 16, 2021 3.150 3.270 3.120 3.250 153,271 +0.13(+4.17%)
Mar 15, 2021 2.990 3.190 2.980 3.120 221,592 +0.12(+4.00%)
Mar 12, 2021 2.960 3.010 2.890 3.000 96,700 +0.01(+0.33%)
Mar 11, 2021 2.960 3.019 2.910 2.990 37,662 +0.03(+1.01%)
Mar 10, 2021 2.950 3.020 2.920 2.960 77,520 +0.02(+0.68%)
Mar 09, 2021 3.010 3.050 2.940 2.940 340,557 -0.08(-2.65%)
Mar 08, 2021 2.960 3.020 2.890 3.020 307,211 +0.06(+2.03%)
Mar 05, 2021 3.000 3.095 2.900 2.960 63,800 -0.03(-1.00%)
Mar 04, 2021 3.020 3.020 2.910 2.990 182,411 -0.04(-1.32%)
Mar 03, 2021 3.100 3.100 2.840 3.030 222,017 -0.15(-4.72%)
Mar 02, 2021 3.300 3.400 3.100 3.180 122,327 -0.09(-2.75%)
Mar 01, 2021 3.050 3.270 3.000 3.270 97,309 +0.27(+9.00%)
Feb 26, 2021 3.100 3.179 3.000 3.000 150,100 -0.12(-3.85%)
Feb 25, 2021 3.380 3.390 3.100 3.120 80,880 -0.28(-8.24%)
Feb 24, 2021 3.450 3.540 3.340 3.400 71,300 -0.09(-2.58%)
Feb 23, 2021 3.340 3.507 2.800 3.490 241,106 +0.10(+2.95%)
Feb 22, 2021 3.520 3.600 3.340 3.390 217,947 -0.24(-6.61%)
Feb 19, 2021 3.300 3.670 3.250 3.630 441,200 +0.38(+11.69%)
Feb 18, 2021 3.150 3.270 3.040 3.250 83,362 +0.08(+2.52%)
Feb 17, 2021 3.170 3.270 3.100 3.170 67,760 -0.10(-3.06%)
Feb 16, 2021 3.350 3.380 3.100 3.270 108,039 -0.02(-0.61%)
Feb 12, 2021 3.020 3.290 2.960 3.290 138,800 +0.30(+10.03%)
Feb 11, 2021 3.070 3.119 2.910 2.990 73,207 -0.08(-2.61%)
Feb 10, 2021 3.040 3.370 2.930 3.070 224,253 +0.07(+2.33%)
Feb 09, 2021 3.090 3.190 2.980 3.000 94,985 -0.09(-2.91%)
Feb 08, 2021 3.150 3.150 2.970 3.090 155,830 +0.10(+3.34%)
Feb 05, 2021 3.030 3.050 2.950 2.990 102,400 +0.05(+1.70%)
Feb 04, 2021 3.000 3.050 2.890 2.940 124,796 -0.04(-1.34%)
Feb 03, 2021 2.870 3.035 2.870 2.980 90,521 +0.08(+2.76%)
Feb 02, 2021 2.870 2.900 2.760 2.900 29,159 +0.03(+1.05%)
Feb 01, 2021 2.940 2.940 2.750 2.870 59,914 -0.05(-1.71%)
Jan 29, 2021 2.850 2.930 2.750 2.920 68,400 +0.04(+1.39%)
Jan 28, 2021 2.740 2.920 2.700 2.880 75,787 +0.12(+4.35%)
Jan 27, 2021 2.720 2.760 2.610 2.760 85,158 +0.00(+0.00%)
Jan 26, 2021 2.681 2.947 2.680 2.760 168,468 +0.08(+2.99%)
Jan 25, 2021 2.700 2.739 2.504 2.680 62,273 -0.05(-1.83%)
Jan 22, 2021 2.770 2.780 2.690 2.730 55,500 -0.05(-1.80%)
Jan 21, 2021 2.810 2.810 2.750 2.780 38,787 -0.01(-0.36%)
Jan 20, 2021 2.750 2.851 2.663 2.790 113,860 +0.03(+1.09%)
Jan 19, 2021 2.420 2.830 2.420 2.760 363,128 +0.34(+14.05%)
Jan 15, 2021 2.390 2.430 2.270 2.420 48,400 +0.05(+2.11%)
Jan 14, 2021 2.340 2.370 2.290 2.370 75,764 +0.07(+3.04%)
Jan 13, 2021 2.270 2.330 2.250 2.300 220,459 +0.04(+1.77%)
Jan 12, 2021 2.290 2.290 2.150 2.260 34,243 +0.03(+1.35%)
Jan 11, 2021 2.180 2.300 2.160 2.230 44,157 +0.01(+0.45%)
Jan 08, 2021 2.270 2.270 2.170 2.220 49,800 -0.03(-1.33%)
Jan 07, 2021 2.200 2.300 2.190 2.250 86,907 +0.06(+2.74%)
Jan 06, 2021 2.240 2.350 2.180 2.190 68,740 -0.07(-3.10%)
Jan 05, 2021 2.070 2.260 2.070 2.260 208,921 +0.24(+11.88%)
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.