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 (%)
Sep 27, 2013 6.347 6.414 6.147 6.205 0 -0.17(-2.62%)
Sep 26, 2013 6.255 6.447 6.138 6.372 63,655 +0.19(+3.11%)
Sep 25, 2013 6.280 6.414 6.138 6.180 84,546 -0.07(-1.07%)
Sep 24, 2013 6.238 6.364 6.105 6.247 58,976 +0.03(+0.40%)
Sep 23, 2013 6.288 6.389 6.155 6.222 57,245 +0.06(+0.95%)
Sep 20, 2013 6.288 6.380 6.072 6.163 0 -0.12(-1.86%)
Sep 19, 2013 6.472 6.481 6.172 6.280 46,211 -0.19(-2.97%)
Sep 18, 2013 6.263 6.673 6.255 6.472 0 +0.23(+3.61%)
Sep 17, 2013 6.038 6.247 6.021 6.247 0 +0.27(+4.47%)
Sep 16, 2013 5.771 6.021 5.771 5.979 0 +0.21(+3.62%)
Sep 13, 2013 5.779 5.938 5.721 5.771 0 +0.08(+1.47%)
Sep 12, 2013 5.754 5.929 5.687 5.687 0 -0.08(-1.30%)
Sep 11, 2013 5.829 5.988 5.662 5.762 0 -0.10(-1.71%)
Sep 10, 2013 6.055 6.105 5.804 5.863 129,337 -0.18(-3.04%)
Sep 09, 2013 6.055 6.138 6.021 6.046 0 -0.01(-0.14%)
Sep 06, 2013 6.105 6.147 5.888 6.055 0 -0.03(-0.41%)
Sep 05, 2013 6.163 6.222 5.954 6.080 0 -0.10(-1.62%)
Sep 04, 2013 5.904 6.330 5.854 6.180 0 +0.27(+4.52%)
Sep 03, 2013 5.779 5.946 5.704 5.913 0 +0.19(+3.36%)
Aug 30, 2013 5.721 5.838 5.612 5.721 0 -0.02(-0.29%)
Aug 29, 2013 5.737 5.846 5.662 5.737 68,911 +0.01(+0.15%)
Aug 28, 2013 5.779 5.854 5.687 5.729 0 -0.07(-1.15%)
Aug 27, 2013 5.921 6.055 5.787 5.796 103,315 -0.21(-3.48%)
Aug 26, 2013 6.013 6.071 5.846 6.005 0 +0.05(+0.84%)
Aug 23, 2013 5.821 6.180 5.821 5.954 0 +0.11(+1.86%)
Aug 22, 2013 5.654 5.879 5.654 5.846 39,263 +0.22(+3.86%)
Aug 21, 2013 5.587 5.737 5.529 5.629 0 +0.01(+0.15%)
Aug 20, 2013 5.529 5.696 5.529 5.620 43,501 +0.11(+1.97%)
Aug 19, 2013 5.537 5.687 5.512 5.512 61,706 -0.06(-1.05%)
Aug 16, 2013 5.537 5.629 5.512 5.570 0 -0.01(-0.15%)
Aug 15, 2013 5.670 5.846 5.537 5.579 93,381 -0.18(-3.05%)
Aug 14, 2013 5.712 5.846 5.637 5.754 64,289 +0.03(+0.44%)
Aug 13, 2013 5.670 5.787 5.645 5.729 86,462 +0.03(+0.59%)
Aug 12, 2013 5.704 5.879 5.679 5.696 85,068 -0.08(-1.30%)
Aug 09, 2013 5.821 5.896 5.679 5.771 100,302 -0.05(-0.86%)
Aug 08, 2013 6.005 6.155 5.787 5.821 310,446 -0.27(-4.39%)
Aug 07, 2013 5.637 6.263 5.211 6.088 1,189,266 +1.19(+24.19%)
Aug 06, 2013 5.086 5.086 4.752 4.902 87,359 -0.18(-3.61%)
Aug 05, 2013 5.086 5.136 5.036 5.086 49,826 +0.00(+0.00%)
Aug 02, 2013 5.036 5.153 5.036 5.086 37,393 +0.02(+0.33%)
Aug 01, 2013 5.103 5.224 5.053 5.069 83,425 -0.03(-0.49%)
Jul 31, 2013 5.136 5.378 5.069 5.094 0 -0.03(-0.49%)
Jul 30, 2013 5.103 5.153 5.094 5.119 0 +0.06(+1.16%)
Jul 29, 2013 5.094 5.144 5.061 5.061 0 -0.03(-0.66%)
Jul 26, 2013 5.111 5.261 5.011 5.094 0 -0.08(-1.45%)
Jul 25, 2013 5.094 5.169 5.002 5.169 0 +0.08(+1.64%)
Jul 24, 2013 5.094 5.224 5.069 5.086 0 +0.03(+0.66%)
Jul 23, 2013 5.103 5.103 4.994 5.053 0 -0.02(-0.33%)
Jul 22, 2013 4.944 5.153 4.877 5.069 0 +0.02(+0.33%)
Jul 19, 2013 5.053 5.103 5.002 5.053 0 +0.00(+0.00%)
Jul 18, 2013 5.011 5.111 5.011 5.053 0 +0.08(+1.68%)
Jul 17, 2013 5.086 5.086 4.536 4.969 53,018 -0.08(-1.49%)
Jul 16, 2013 5.027 5.186 5.027 5.044 0 +0.03(+0.67%)
Jul 15, 2013 5.077 5.128 4.977 5.011 0 -0.10(-1.96%)
Jul 12, 2013 5.136 5.261 5.061 5.111 0 -0.05(-0.97%)
Jul 11, 2013 5.061 5.328 5.002 5.161 0 +0.12(+2.32%)
Jul 10, 2013 4.969 5.053 4.802 5.044 0 +0.08(+1.51%)
Jul 09, 2013 4.886 5.078 4.944 4.969 0 -0.04(-0.83%)
Jul 08, 2013 5.011 5.032 4.911 5.011 0 +0.00(+0.00%)
Jul 05, 2013 5.011 5.036 4.952 5.011 0 +0.08(+1.70%)
Jul 03, 2013 4.869 4.927 4.769 4.927 0 +0.03(+0.51%)
Jul 02, 2013 5.002 5.057 4.885 4.902 0 -0.12(-2.33%)
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.