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 )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 30, 2014 8.874 8.933 8.572 8.664 401,863 -0.18(-1.99%)
May 29, 2014 8.882 9.142 8.723 8.840 235,176 -0.10(-1.13%)
May 28, 2014 8.874 9.033 8.807 8.941 216,515 +0.00(+0.00%)
May 27, 2014 8.840 9.063 8.832 8.941 193,647 +0.18(+2.11%)
May 23, 2014 8.496 8.756 8.756 8.756 181,581 +0.23(+2.76%)
May 22, 2014 8.429 8.555 8.262 8.522 120,021 +0.15(+1.80%)
May 21, 2014 8.429 8.547 8.287 8.371 179,445 -0.03(-0.30%)
May 20, 2014 8.496 8.547 8.295 8.396 177,021 -0.13(-1.52%)
May 19, 2014 8.354 8.639 8.304 8.526 238,213 +0.08(+0.94%)
May 16, 2014 8.320 8.496 8.102 8.446 216,225 +0.12(+1.41%)
May 15, 2014 8.505 8.555 8.295 8.329 238,498 -0.25(-2.93%)
May 14, 2014 8.857 8.933 8.564 8.580 184,879 -0.31(-3.49%)
May 13, 2014 9.067 9.109 8.815 8.891 198,012 -0.18(-2.03%)
May 12, 2014 8.907 9.352 8.907 9.075 562,862 +0.19(+2.17%)
May 09, 2014 8.824 9.033 8.656 8.882 216,751 -0.01(-0.09%)
May 08, 2014 9.008 9.226 8.807 8.891 200,618 -0.07(-0.75%)
May 07, 2014 9.016 9.050 8.714 8.958 257,369 +0.00(+0.00%)
May 06, 2014 9.142 9.201 8.899 8.958 352,838 -0.29(-3.17%)
May 05, 2014 8.941 9.394 8.865 9.251 321,618 +0.22(+2.41%)
May 02, 2014 9.142 9.755 8.891 9.033 950,135 +0.88(+10.80%)
May 01, 2014 7.708 8.211 7.523 8.153 649,919 +0.41(+5.31%)
Apr 30, 2014 7.750 7.892 7.616 7.742 548,421 -0.07(-0.86%)
Apr 29, 2014 7.792 7.934 7.675 7.809 301,559 +0.08(+0.97%)
Apr 28, 2014 8.018 8.512 7.591 7.733 356,039 -0.21(-2.63%)
Apr 25, 2014 8.286 8.369 7.586 7.942 196,024 -0.39(-4.72%)
Apr 24, 2014 8.537 8.595 8.168 8.336 285,730 -0.11(-1.29%)
Apr 23, 2014 8.587 8.587 8.277 8.445 182,362 -0.13(-1.56%)
Apr 22, 2014 8.394 8.662 8.269 8.578 222,088 +0.18(+2.19%)
Apr 21, 2014 8.210 8.528 8.085 8.394 166,923 +0.20(+2.45%)
Apr 17, 2014 8.168 8.194 8.194 8.194 186,396 +0.00(+0.00%)
Apr 16, 2014 8.034 8.219 7.742 8.194 186,929 +0.26(+3.27%)
Apr 15, 2014 8.068 8.143 7.591 7.934 265,471 -0.14(-1.76%)
Apr 14, 2014 8.361 8.394 7.951 8.076 176,931 -0.18(-2.23%)
Apr 11, 2014 8.177 8.435 8.034 8.260 305,809 -0.01(-0.10%)
Apr 10, 2014 8.671 8.671 8.160 8.269 287,946 -0.44(-5.09%)
Apr 09, 2014 8.671 8.804 8.537 8.712 240,659 +0.08(+0.87%)
Apr 08, 2014 8.570 8.821 8.453 8.637 245,418 +0.06(+0.68%)
Apr 07, 2014 8.562 8.687 8.185 8.578 470,212 +0.08(+0.99%)
Apr 04, 2014 8.997 9.047 8.486 8.495 727,816 -0.47(-5.23%)
Apr 03, 2014 9.541 9.566 8.813 8.963 692,343 -0.54(-5.64%)
Apr 02, 2014 9.332 9.559 9.248 9.499 552,752 +0.23(+2.44%)
Apr 01, 2014 8.855 9.290 8.796 9.273 390,597 +0.48(+5.42%)
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%)
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.