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:

Marchex Inc (NQ: MCHX )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.10 10.17 9.763 10.08 546,077 -0.02(-0.17%)
Jun 27, 2014 10.09 10.22 10.01 10.10 2,103,742 -0.04(-0.41%)
Jun 26, 2014 10.10 10.21 9.897 10.14 210,499 +0.02(+0.17%)
Jun 25, 2014 9.838 10.17 9.495 10.12 381,473 +0.23(+2.29%)
Jun 24, 2014 9.906 10.15 9.805 9.897 419,665 -0.06(-0.59%)
Jun 23, 2014 9.604 10.03 9.503 9.956 511,251 +0.34(+3.49%)
Jun 20, 2014 9.495 9.646 9.428 9.620 256,568 +0.14(+1.50%)
Jun 19, 2014 9.495 9.565 9.226 9.478 117,706 +0.00(+0.00%)
Jun 18, 2014 9.327 9.545 9.159 9.478 535,863 +0.17(+1.85%)
Jun 17, 2014 9.302 9.528 9.016 9.306 225,958 -0.04(-0.40%)
Jun 16, 2014 9.117 9.369 9.016 9.344 181,161 +0.19(+2.11%)
Jun 13, 2014 9.075 9.352 8.983 9.151 214,412 +0.11(+1.21%)
Jun 12, 2014 9.008 9.092 8.832 9.042 84,601 -0.03(-0.37%)
Jun 11, 2014 9.058 9.134 8.924 9.075 121,141 -0.07(-0.73%)
Jun 10, 2014 8.924 9.184 8.891 9.142 110,499 +0.16(+1.77%)
Jun 06, 2014 8.958 9.016 8.899 8.983 161,560 +0.08(+0.85%)
Jun 05, 2014 8.597 9.016 8.555 8.907 168,480 +0.32(+3.71%)
Jun 04, 2014 8.354 8.614 8.295 8.589 186,799 +0.20(+2.40%)
Jun 03, 2014 8.522 8.689 8.295 8.387 192,393 -0.17(-1.96%)
Jun 02, 2014 8.656 8.748 8.421 8.555 101,670 -0.11(-1.26%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.