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 (%)
Jul 30, 2004 7.837 7.883 7.118 7.164 15,678 -0.57(-7.33%)
Jul 29, 2004 7.195 8.029 7.195 7.730 29,005 +0.77(+10.99%)
Jul 28, 2004 7.462 7.462 6.911 6.965 49,910 -0.41(-5.50%)
Jul 27, 2004 6.934 7.462 6.934 7.371 25,869 +0.18(+2.56%)
Jul 26, 2004 7.271 7.531 7.080 7.187 11,889 +0.03(+0.43%)
Jul 23, 2004 7.554 7.554 7.072 7.156 35,407 -0.26(-3.51%)
Jul 22, 2004 7.692 7.692 7.386 7.416 20,382 -0.18(-2.42%)
Jul 21, 2004 7.462 7.883 7.279 7.600 241,320 +0.48(+6.77%)
Jul 20, 2004 6.950 7.118 6.819 7.118 36,844 +0.24(+3.45%)
Jul 19, 2004 7.003 7.294 6.735 6.881 95,116 -0.33(-4.56%)
Jul 16, 2004 7.501 7.883 6.965 7.210 83,227 -0.39(-5.14%)
Jul 15, 2004 7.593 7.669 7.386 7.600 53,046 +0.00(+0.00%)
Jul 14, 2004 7.658 7.776 7.593 7.600 21,035 -0.05(-0.60%)
Jul 13, 2004 7.730 7.730 7.501 7.646 22,080 -0.01(-0.10%)
Jul 12, 2004 7.692 7.730 7.577 7.654 60,232 -0.10(-1.29%)
Jul 09, 2004 7.577 8.128 7.554 7.754 32,141 +0.21(+2.75%)
Jul 08, 2004 7.700 7.945 7.439 7.547 114,062 -0.47(-5.92%)
Jul 07, 2004 8.266 8.266 7.968 8.021 61,538 -0.31(-3.68%)
Jul 06, 2004 8.262 8.366 7.998 8.327 176,515 -0.05(-0.55%)
Jul 02, 2004 8.343 8.419 8.052 8.373 28,744 -0.05(-0.55%)
Jul 01, 2004 8.473 8.618 8.350 8.419 35,276 -0.14(-1.61%)
Jun 30, 2004 8.534 8.802 8.427 8.557 23,517 -0.05(-0.62%)
Jun 29, 2004 8.871 8.917 8.534 8.610 21,950 -0.17(-1.92%)
Jun 28, 2004 9.376 9.376 8.465 8.779 77,870 -0.10(-1.12%)
Jun 25, 2004 9.682 9.950 6.506 8.878 351,462 -0.80(-8.30%)
Jun 24, 2004 9.567 9.705 9.246 9.682 23,648 +0.01(+0.08%)
Jun 23, 2004 9.376 9.736 9.376 9.674 29,658 +0.30(+3.18%)
Jun 22, 2004 9.567 9.598 8.809 9.376 30,703 -0.15(-1.61%)
Jun 21, 2004 9.001 9.720 8.419 9.529 53,829 +0.42(+4.62%)
Jun 18, 2004 9.399 9.529 9.001 9.108 18,683 -0.42(-4.42%)
Jun 17, 2004 9.261 9.567 9.261 9.529 15,286 -0.04(-0.40%)
Jun 16, 2004 9.223 9.567 8.947 9.567 61,799 +0.61(+6.84%)
Jun 15, 2004 8.228 9.184 8.167 8.955 32,271 +0.74(+9.04%)
Jun 14, 2004 8.189 8.228 8.044 8.212 12,020 +0.32(+4.07%)
Jun 10, 2004 8.189 8.228 7.876 7.891 23,909 -0.32(-3.91%)
Jun 09, 2004 8.167 8.235 8.113 8.212 13,457 +0.05(+0.57%)
Jun 08, 2004 8.155 8.220 8.090 8.166 42,201 -0.05(-0.66%)
Jun 07, 2004 8.189 8.343 8.113 8.220 58,272 -0.02(-0.19%)
Jun 04, 2004 8.113 8.274 8.113 8.235 13,326 +0.15(+1.80%)
Jun 03, 2004 7.799 8.304 7.730 8.090 31,618 +0.15(+1.83%)
Jun 02, 2004 7.845 7.998 7.792 7.945 27,568 -0.06(-0.76%)
Jun 01, 2004 8.182 8.189 7.891 8.006 34,623 -0.03(-0.38%)
May 28, 2004 8.228 8.457 8.036 8.036 87,800 -0.19(-2.33%)
May 27, 2004 7.853 8.235 7.853 8.228 26,261 +0.14(+1.70%)
May 26, 2004 8.381 8.427 7.837 8.090 64,021 -0.29(-3.47%)
May 25, 2004 8.419 8.496 8.151 8.381 12,673 +0.04(+0.46%)
May 24, 2004 8.228 8.350 8.151 8.343 23,256 +0.00(+0.00%)
May 21, 2004 8.419 8.419 8.044 8.343 41,156 -0.08(-0.91%)
May 20, 2004 8.840 8.840 8.036 8.419 47,689 -0.38(-4.35%)
May 19, 2004 8.840 9.070 8.725 8.802 43,769 +0.00(+0.00%)
May 18, 2004 8.848 8.863 8.794 8.802 73,689 -0.12(-1.37%)
May 17, 2004 9.070 9.070 8.848 8.924 22,864 -0.20(-2.18%)
May 14, 2004 8.457 9.491 8.457 9.123 23,779 +0.32(+3.65%)
May 13, 2004 8.955 8.955 8.649 8.802 33,709 -0.06(-0.69%)
May 12, 2004 8.649 9.207 8.465 8.863 25,739 +0.21(+2.39%)
May 11, 2004 9.184 9.184 8.534 8.656 26,653 -0.23(-2.58%)
May 10, 2004 9.866 9.873 8.534 8.886 115,499 -0.99(-10.00%)
May 07, 2004 10.33 10.33 9.778 9.873 15,025 +0.08(+0.86%)
May 06, 2004 9.950 9.950 9.720 9.789 12,020 -0.18(-1.77%)
May 05, 2004 10.14 10.14 9.759 9.965 14,502 +0.09(+0.93%)
May 04, 2004 10.14 10.22 9.261 9.873 45,468 -0.29(-2.86%)
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.