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 )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 3.406 3.467 3.169 3.276 327,802 -0.18(-5.31%)
Aug 28, 2009 3.590 3.666 3.398 3.459 91,871 -0.10(-2.80%)
Aug 27, 2009 3.597 3.697 3.482 3.559 45,121 -0.01(-0.21%)
Aug 26, 2009 3.643 3.651 3.498 3.567 95,299 -0.11(-3.12%)
Aug 25, 2009 3.590 3.789 3.551 3.681 81,110 +0.11(+3.00%)
Aug 24, 2009 3.727 3.727 3.444 3.574 103,234 -0.15(-3.91%)
Aug 21, 2009 3.605 3.750 3.490 3.720 136,142 +0.17(+4.74%)
Aug 20, 2009 3.505 3.567 3.467 3.551 111,075 +0.05(+1.53%)
Aug 19, 2009 3.509 3.509 3.352 3.498 85,968 -0.10(-2.77%)
Aug 18, 2009 3.360 3.613 3.360 3.597 91,095 +0.27(+8.05%)
Aug 17, 2009 3.391 3.513 3.253 3.329 95,987 -0.15(-4.19%)
Aug 14, 2009 3.475 3.513 3.383 3.475 74,324 +0.00(+0.00%)
Aug 13, 2009 3.574 3.605 3.337 3.475 90,986 -0.07(-1.94%)
Aug 12, 2009 3.444 3.651 3.375 3.544 101,499 +0.10(+2.89%)
Aug 11, 2009 3.406 3.490 3.215 3.444 124,821 +0.05(+1.35%)
Aug 10, 2009 3.023 3.582 3.023 3.398 131,791 +0.34(+11.00%)
Aug 07, 2009 3.199 3.253 3.061 3.061 278,029 -0.07(-2.20%)
Aug 06, 2009 3.169 3.230 3.000 3.130 119,498 -0.01(-0.24%)
Aug 05, 2009 3.291 3.375 3.115 3.138 183,135 -0.08(-2.61%)
Aug 04, 2009 3.291 3.291 3.199 3.222 144,496 -0.11(-3.22%)
Aug 03, 2009 3.406 3.567 3.283 3.329 250,042 -0.03(-0.91%)
Jul 31, 2009 3.437 3.620 3.329 3.360 208,464 -0.08(-2.44%)
Jul 30, 2009 3.299 3.467 3.253 3.444 187,116 +0.21(+6.38%)
Jul 29, 2009 3.245 3.329 3.199 3.238 112,870 -0.03(-0.94%)
Jul 28, 2009 3.230 3.352 3.215 3.268 211,090 +0.02(+0.47%)
Jul 27, 2009 3.368 3.368 3.192 3.253 150,680 -0.10(-2.97%)
Jul 24, 2009 3.368 3.391 3.230 3.352 95,708 -0.04(-1.13%)
Jul 23, 2009 3.077 3.498 3.061 3.391 245,881 +0.02(+0.45%)
Jul 22, 2009 3.046 3.421 3.031 3.375 383,959 +0.32(+10.53%)
Jul 21, 2009 3.406 3.406 3.054 3.054 207,539 -0.33(-9.73%)
Jul 20, 2009 3.253 3.383 3.042 3.383 160,811 +0.16(+4.99%)
Jul 17, 2009 3.031 3.444 2.954 3.222 289,200 +0.20(+6.58%)
Jul 16, 2009 2.931 3.023 2.870 3.023 77,136 +0.07(+2.33%)
Jul 15, 2009 3.023 3.039 2.878 2.954 219,424 -0.02(-0.52%)
Jul 14, 2009 3.000 3.000 2.847 2.970 113,339 -0.04(-1.27%)
Jul 13, 2009 2.786 3.077 2.671 3.008 170,289 +0.21(+7.67%)
Jul 10, 2009 2.648 2.809 2.641 2.794 30,749 +0.11(+4.29%)
Jul 09, 2009 2.709 2.771 2.618 2.679 114,486 -0.02(-0.57%)
Jul 08, 2009 2.748 2.817 2.641 2.694 274,971 -0.03(-1.12%)
Jul 07, 2009 2.832 2.862 2.656 2.725 119,616 -0.11(-4.04%)
Jul 06, 2009 2.641 2.870 2.602 2.840 107,939 +0.17(+6.30%)
Jul 02, 2009 2.572 2.799 2.549 2.671 186,920 +0.05(+2.05%)
Jul 01, 2009 2.618 2.755 2.564 2.618 345,228 +0.02(+0.88%)
Jun 30, 2009 2.702 2.832 2.579 2.595 164,165 -0.10(-3.69%)
Jun 29, 2009 2.748 2.763 2.564 2.694 228,689 -0.07(-2.49%)
Jun 26, 2009 2.817 2.817 2.549 2.763 728,457 -0.02(-0.55%)
Jun 25, 2009 2.595 2.778 2.556 2.778 71,370 +0.08(+2.83%)
Jun 24, 2009 2.855 2.862 2.656 2.702 89,867 -0.11(-3.81%)
Jun 23, 2009 2.564 2.855 2.487 2.809 151,805 +0.28(+11.21%)
Jun 22, 2009 2.717 2.725 2.480 2.526 235,423 -0.22(-8.08%)
Jun 19, 2009 2.587 2.763 2.587 2.748 241,800 +0.21(+8.46%)
Jun 18, 2009 2.549 2.656 2.503 2.533 492,801 -0.03(-1.19%)
Jun 17, 2009 2.602 2.618 2.487 2.564 97,651 -0.03(-1.18%)
Jun 16, 2009 2.679 2.763 2.549 2.595 104,341 -0.11(-4.24%)
Jun 15, 2009 2.755 2.824 2.595 2.709 85,112 -0.11(-3.80%)
Jun 12, 2009 2.878 2.885 2.725 2.817 65,412 -0.10(-3.41%)
Jun 11, 2009 2.755 3.054 2.740 2.916 164,326 +0.18(+6.72%)
Jun 10, 2009 2.862 2.901 2.602 2.732 167,063 -0.08(-2.99%)
Jun 09, 2009 2.564 2.924 2.564 2.817 244,126 +0.24(+9.20%)
Jun 08, 2009 2.579 2.679 2.472 2.579 79,046 -0.11(-3.99%)
Jun 05, 2009 2.663 2.702 2.587 2.686 48,509 +0.05(+1.74%)
Jun 04, 2009 2.641 2.663 2.541 2.641 77,529 +0.03(+1.17%)
Jun 03, 2009 2.679 2.679 2.465 2.610 71,413 -0.09(-3.40%)
Jun 02, 2009 2.763 2.763 2.388 2.702 228,491 -0.08(-2.75%)
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.