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 )

1.550 -0.010 (-0.64%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 18, 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, 2018 2.880 2.880 2.880 0 +0.06(+2.13%)
Aug 30, 2018 2.860 2.920 2.820 2.820 54,019 -0.02(-0.70%)
Aug 29, 2018 2.760 2.890 2.713 2.840 49,750 +0.08(+2.90%)
Aug 28, 2018 2.750 2.810 2.712 2.760 185,137 +0.00(+0.00%)
Aug 27, 2018 2.730 2.790 2.690 2.760 277,837 +0.03(+1.10%)
Aug 24, 2018 2.770 2.780 2.720 2.730 5,700 -0.04(-1.44%)
Aug 23, 2018 2.740 2.780 2.690 2.770 7,668 +0.06(+2.21%)
Aug 22, 2018 2.770 2.780 2.710 2.710 12,646 +0.02(+0.74%)
Aug 21, 2018 2.680 2.780 2.610 2.690 50,524 +0.03(+1.13%)
Aug 20, 2018 2.740 2.780 2.610 2.660 19,892 -0.06(-2.21%)
Aug 17, 2018 2.780 2.800 2.720 2.720 10,400 -0.05(-1.81%)
Aug 16, 2018 2.740 2.780 2.691 2.770 61,743 +0.01(+0.36%)
Aug 15, 2018 2.770 2.780 2.690 2.760 17,428 -0.02(-0.72%)
Aug 14, 2018 2.780 2.780 2.750 2.780 169,286 +0.04(+1.46%)
Aug 13, 2018 2.830 2.830 2.740 2.740 10,561 -0.03(-1.08%)
Aug 10, 2018 2.770 2.830 2.750 2.770 43,200 -0.01(-0.36%)
Aug 09, 2018 2.800 2.800 2.745 2.780 38,768 +0.01(+0.36%)
Aug 08, 2018 2.775 2.775 2.670 2.770 42,771 +0.03(+1.09%)
Aug 07, 2018 2.858 2.858 2.670 2.740 34,735 -0.02(-0.72%)
Aug 06, 2018 2.790 2.900 2.650 2.760 65,091 -0.02(-0.72%)
Aug 03, 2018 2.920 2.960 2.770 2.780 24,400 -0.13(-4.47%)
Aug 02, 2018 2.630 3.005 2.630 2.910 34,939 -0.02(-0.68%)
Aug 01, 2018 3.070 3.130 2.930 2.930 70,307 -0.12(-3.93%)
Jul 31, 2018 3.000 3.100 2.980 3.050 34,985 +0.04(+1.33%)
Jul 30, 2018 3.020 3.040 2.990 3.010 22,116 -0.03(-0.99%)
Jul 27, 2018 3.020 3.080 3.000 3.040 9,400 +0.04(+1.33%)
Jul 26, 2018 3.030 3.100 2.920 3.000 169,422 -0.06(-1.96%)
Jul 25, 2018 3.000 3.110 2.990 3.060 38,583 +0.05(+1.66%)
Jul 24, 2018 3.010 3.060 2.950 3.010 22,436 +0.03(+1.01%)
Jul 23, 2018 3.030 3.030 2.910 2.980 43,773 -0.02(-0.67%)
Jul 20, 2018 3.080 3.080 2.940 3.000 11,608 +0.03(+1.01%)
Jul 19, 2018 2.960 2.990 2.933 2.970 25,471 +0.01(+0.34%)
Jul 18, 2018 3.010 3.010 2.920 2.960 31,405 -0.04(-1.33%)
Jul 17, 2018 2.930 3.050 2.930 3.000 18,033 +0.07(+2.39%)
Jul 16, 2018 2.930 2.975 2.920 2.930 35,454 +0.00(+0.00%)
Jul 13, 2018 2.910 2.988 2.870 2.930 65,213 -0.02(-0.68%)
Jul 12, 2018 3.010 3.030 2.910 2.950 60,113 -0.06(-1.99%)
Jul 11, 2018 3.060 3.100 2.960 3.010 39,453 -0.04(-1.31%)
Jul 10, 2018 3.060 3.090 2.994 3.050 23,344 +0.01(+0.33%)
Jul 09, 2018 3.070 3.130 3.070 3.040 15,370 -0.03(-0.98%)
Jul 06, 2018 3.080 3.110 2.990 3.070 27,005 -0.01(-0.32%)
Jul 05, 2018 3.100 3.130 3.080 3.080 19,936 -0.01(-0.32%)
Jul 03, 2018 3.090 3.090 3.090 0 -0.01(-0.32%)
Jul 02, 2018 3.030 3.130 3.000 3.100 34,716 +0.04(+1.31%)
Jun 29, 2018 3.095 3.100 3.020 3.060 13,941 -0.03(-0.97%)
Jun 28, 2018 3.090 3.130 3.090 3.090 28,843 -0.02(-0.64%)
Jun 27, 2018 3.100 3.120 3.080 3.110 29,312 +0.01(+0.32%)
Jun 26, 2018 3.070 3.150 3.060 3.100 23,409 +0.04(+1.31%)
Jun 25, 2018 3.010 3.080 2.990 3.060 65,849 +0.03(+0.99%)
Jun 22, 2018 3.110 3.170 2.960 3.030 67,039 -0.10(-3.19%)
Jun 21, 2018 3.140 3.190 3.120 3.130 46,975 +0.01(+0.32%)
Jun 20, 2018 3.180 3.190 3.090 3.120 132,709 -0.06(-1.89%)
Jun 19, 2018 3.100 3.190 3.100 3.180 56,108 +0.06(+1.92%)
Jun 18, 2018 3.140 3.200 3.070 3.120 65,233 -0.03(-0.95%)
Jun 15, 2018 3.150 3.020 3.150 107,560 +0.13(+4.30%)
Jun 14, 2018 2.960 3.060 2.925 3.020 69,747 +0.04(+1.34%)
Jun 13, 2018 2.950 3.010 2.930 2.980 147,402 +0.03(+1.02%)
Jun 12, 2018 2.900 3.100 2.861 2.950 337,542 +0.18(+6.50%)
Jun 11, 2018 2.710 2.810 2.610 2.770 149,135 +0.06(+2.21%)
Jun 08, 2018 2.650 2.720 2.636 2.710 36,966 +0.06(+2.26%)
Jun 07, 2018 2.730 2.740 2.640 2.650 12,574 -0.07(-2.57%)
Jun 06, 2018 2.670 2.730 2.645 2.720 96,383 +0.04(+1.49%)
Jun 05, 2018 2.629 2.720 2.629 2.680 38,856 +0.04(+1.52%)
Jun 04, 2018 2.590 2.650 2.590 2.640 90,764 +0.03(+1.15%)
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.