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 )

1.635 -0.015 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2015 3.983 4.000 3.821 3.924 100,433 -0.05(-1.29%)
Jul 30, 2015 3.958 4.051 3.855 3.975 87,023 +0.00(+0.00%)
Jul 29, 2015 3.966 4.009 3.915 3.975 54,562 +0.01(+0.22%)
Jul 28, 2015 3.889 3.975 3.685 3.966 109,206 +0.09(+2.42%)
Jul 27, 2015 3.881 3.932 3.608 3.872 125,528 -0.04(-1.09%)
Jul 24, 2015 3.915 3.949 3.881 3.915 123,529 -0.01(-0.22%)
Jul 23, 2015 4.017 4.017 3.889 3.924 96,204 -0.08(-1.92%)
Jul 22, 2015 4.051 4.103 3.966 4.000 74,773 -0.08(-1.88%)
Jul 21, 2015 4.034 4.150 4.017 4.077 110,310 +0.03(+0.63%)
Jul 20, 2015 4.094 4.094 3.906 4.051 105,857 -0.05(-1.25%)
Jul 17, 2015 4.222 4.222 4.090 4.103 97,203 -0.10(-2.43%)
Jul 16, 2015 3.958 4.333 3.915 4.205 162,841 +0.31(+7.88%)
Jul 15, 2015 4.069 4.069 3.796 3.898 329,952 -0.15(-3.79%)
Jul 14, 2015 4.103 4.154 4.034 4.051 58,438 -0.05(-1.25%)
Jul 13, 2015 4.077 4.120 4.018 4.103 75,601 +0.06(+1.48%)
Jul 10, 2015 4.051 4.077 3.889 4.043 80,651 +0.11(+2.82%)
Jul 09, 2015 3.872 3.992 3.817 3.932 95,902 +0.12(+3.13%)
Jul 08, 2015 3.881 3.889 3.744 3.813 162,174 -0.15(-3.66%)
Jul 07, 2015 3.958 3.992 3.855 3.958 160,518 -0.01(-0.22%)
Jul 06, 2015 3.949 3.983 3.906 3.966 287,484 -0.04(-1.06%)
Jul 02, 2015 4.077 4.009 4.009 4.009 248,903 -0.04(-1.05%)
Jul 01, 2015 3.992 4.162 3.871 4.051 411,863 -0.17(-4.04%)
Jun 30, 2015 4.248 4.265 4.120 4.222 189,513 +0.03(+0.61%)
Jun 29, 2015 4.350 4.376 4.196 4.196 118,718 -0.20(-4.47%)
Jun 26, 2015 4.410 4.410 4.282 4.393 1,145,104 +0.01(+0.19%)
Jun 25, 2015 4.341 4.418 4.265 4.384 132,560 +0.09(+1.98%)
Jun 24, 2015 4.410 4.418 4.265 4.299 177,618 -0.12(-2.70%)
Jun 23, 2015 4.393 4.427 4.333 4.418 92,506 +0.03(+0.58%)
Jun 22, 2015 4.171 4.401 4.171 4.393 113,518 +0.09(+2.18%)
Jun 19, 2015 4.282 4.324 4.077 4.299 170,778 +0.03(+0.80%)
Jun 18, 2015 4.214 4.324 4.145 4.265 104,105 +0.09(+2.04%)
Jun 17, 2015 4.214 4.248 4.137 4.179 92,142 +0.00(+0.00%)
Jun 16, 2015 4.145 4.372 4.110 4.179 86,574 +0.01(+0.20%)
Jun 15, 2015 4.145 4.239 4.069 4.171 132,039 -0.01(-0.20%)
Jun 12, 2015 4.154 4.359 4.034 4.179 201,047 +0.03(+0.82%)
Jun 11, 2015 4.196 4.248 4.026 4.145 177,875 -0.04(-1.02%)
Jun 10, 2015 4.094 4.239 4.051 4.188 471,247 +0.14(+3.37%)
Jun 09, 2015 4.086 4.137 4.026 4.051 65,834 -0.02(-0.42%)
Jun 08, 2015 4.179 4.261 4.009 4.069 120,239 -0.14(-3.25%)
Jun 05, 2015 4.290 4.388 4.196 4.205 150,577 -0.09(-1.99%)
Jun 04, 2015 4.350 4.384 4.290 4.290 158,318 -0.09(-2.14%)
Jun 03, 2015 4.324 4.444 4.324 4.384 127,494 +0.06(+1.38%)
Jun 02, 2015 4.145 4.393 4.145 4.324 133,935 +0.15(+3.47%)
Jun 01, 2015 4.145 4.205 4.094 4.179 190,180 +0.03(+0.82%)
May 29, 2015 4.120 4.214 4.069 4.145 124,689 +0.02(+0.41%)
May 28, 2015 4.145 4.179 4.098 4.128 131,969 -0.02(-0.41%)
May 27, 2015 4.128 4.188 4.051 4.145 160,972 +0.05(+1.25%)
May 26, 2015 4.103 4.145 4.026 4.094 158,230 -0.06(-1.44%)
May 22, 2015 4.256 4.154 4.154 4.154 107,744 -0.10(-2.40%)
May 21, 2015 4.196 4.291 4.137 4.256 129,467 +0.03(+0.81%)
May 20, 2015 4.214 4.333 4.060 4.222 233,516 +0.03(+0.81%)
May 19, 2015 4.350 4.376 4.188 4.188 137,017 -0.19(-4.29%)
May 18, 2015 4.376 4.435 4.273 4.376 222,226 -0.03(-0.77%)
May 15, 2015 4.307 4.428 4.299 4.410 158,356 +0.11(+2.58%)
May 14, 2015 4.393 4.393 4.265 4.299 155,015 -0.07(-1.56%)
May 13, 2015 4.307 4.410 4.256 4.367 181,051 +0.05(+1.19%)
May 12, 2015 4.538 4.538 4.137 4.316 261,025 -0.13(-2.88%)
May 11, 2015 4.026 4.512 4.026 4.444 303,979 +0.43(+10.85%)
May 08, 2015 4.179 4.290 3.975 4.009 280,512 -0.17(-4.08%)
May 07, 2015 3.634 4.324 3.582 4.179 1,108,564 +0.64(+18.07%)
May 06, 2015 3.574 3.651 3.540 3.540 225,133 -0.02(-0.48%)
May 05, 2015 3.591 3.659 3.548 3.557 141,457 -0.07(-1.88%)
May 04, 2015 3.617 3.693 3.608 3.625 154,645 +0.00(+0.00%)
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.