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 30, 2016 2.354 2.371 2.337 2.363 38,001 +0.03(+1.09%)
Sep 29, 2016 2.354 2.380 2.329 2.337 26,582 -0.02(-0.72%)
Sep 28, 2016 2.431 2.431 2.346 2.354 45,196 -0.05(-2.13%)
Sep 27, 2016 2.448 2.448 2.397 2.405 37,452 -0.02(-0.70%)
Sep 26, 2016 2.388 2.431 2.388 2.422 35,941 +0.02(+0.71%)
Sep 23, 2016 2.414 2.456 2.371 2.405 89,114 -0.03(-1.05%)
Sep 22, 2016 2.397 2.431 2.380 2.431 45,235 +0.05(+2.15%)
Sep 21, 2016 2.363 2.388 2.354 2.380 17,828 +0.04(+1.82%)
Sep 20, 2016 2.397 2.397 2.337 2.337 191,553 -0.03(-1.44%)
Sep 19, 2016 2.388 2.439 2.371 2.371 30,406 -0.02(-0.71%)
Sep 16, 2016 2.397 2.397 2.346 2.388 170,549 +0.00(+0.00%)
Sep 15, 2016 2.363 2.388 2.346 2.388 32,063 +0.03(+1.45%)
Sep 14, 2016 2.354 2.388 2.333 2.354 213,258 +0.01(+0.36%)
Sep 13, 2016 2.354 2.371 2.329 2.346 220,286 -0.03(-1.08%)
Sep 12, 2016 2.346 2.388 2.320 2.371 107,455 +0.02(+0.72%)
Sep 09, 2016 2.371 2.397 2.346 2.354 70,180 -0.04(-1.78%)
Sep 08, 2016 2.371 2.414 2.346 2.397 37,109 +0.01(+0.36%)
Sep 07, 2016 2.431 2.448 2.363 2.388 73,315 -0.03(-1.41%)
Sep 06, 2016 2.456 2.456 2.380 2.422 36,595 -0.02(-0.70%)
Sep 02, 2016 2.388 2.439 2.439 2.439 70,227 +0.05(+2.14%)
Sep 01, 2016 2.346 2.397 2.320 2.388 203,453 +0.03(+1.45%)
Aug 31, 2016 2.354 2.474 2.346 2.354 85,748 +0.00(+0.00%)
Aug 30, 2016 2.346 2.380 2.346 2.354 126,465 -0.02(-0.72%)
Aug 29, 2016 2.371 2.388 2.354 2.371 60,354 -0.01(-0.36%)
Aug 26, 2016 2.405 2.405 2.363 2.380 98,957 -0.02(-0.71%)
Aug 25, 2016 2.388 2.431 2.388 2.397 39,080 -0.02(-0.71%)
Aug 24, 2016 2.482 2.491 2.405 2.414 82,244 -0.04(-1.74%)
Aug 23, 2016 2.456 2.491 2.439 2.456 54,539 +0.00(+0.00%)
Aug 22, 2016 2.474 2.499 2.431 2.456 64,373 +0.00(+0.00%)
Aug 19, 2016 2.431 2.516 2.431 2.456 158,135 -0.03(-1.03%)
Aug 18, 2016 2.405 2.508 2.388 2.482 133,881 +0.06(+2.46%)
Aug 17, 2016 2.525 2.542 2.380 2.422 73,502 +0.00(+0.00%)
Aug 16, 2016 2.508 2.508 2.386 2.422 211,387 -0.01(-0.35%)
Aug 15, 2016 2.542 2.559 2.422 2.431 188,872 -0.11(-4.36%)
Aug 12, 2016 2.542 2.584 2.482 2.542 307,320 -0.02(-0.67%)
Aug 11, 2016 2.397 2.567 2.389 2.559 366,671 +0.18(+7.53%)
Aug 10, 2016 2.610 2.610 2.303 2.380 4,616,591 -0.51(-17.70%)
Aug 09, 2016 2.832 2.917 2.738 2.891 119,488 +0.09(+3.04%)
Aug 08, 2016 2.670 2.857 2.662 2.806 130,659 +0.15(+5.45%)
Aug 05, 2016 2.712 2.746 2.636 2.661 148,568 -0.05(-1.89%)
Aug 04, 2016 2.712 2.738 2.671 2.712 39,442 +0.00(+0.00%)
Aug 03, 2016 2.687 2.721 2.661 2.712 30,240 +0.03(+0.95%)
Aug 02, 2016 2.687 2.781 2.670 2.687 43,648 -0.02(-0.63%)
Aug 01, 2016 2.704 2.712 2.687 2.704 59,708 +0.00(+0.00%)
Jul 29, 2016 2.721 2.772 2.687 2.704 76,383 +0.00(+0.00%)
Jul 28, 2016 2.721 2.789 2.687 2.704 54,521 +0.00(+0.00%)
Jul 27, 2016 2.704 2.768 2.661 2.704 98,401 +0.02(+0.63%)
Jul 26, 2016 2.670 2.721 2.661 2.687 24,171 +0.02(+0.64%)
Jul 25, 2016 2.695 2.712 2.644 2.670 34,388 -0.03(-1.26%)
Jul 22, 2016 2.644 2.729 2.636 2.704 146,815 +0.05(+1.93%)
Jul 21, 2016 2.712 2.712 2.636 2.653 50,756 -0.03(-0.96%)
Jul 20, 2016 2.636 2.704 2.627 2.678 84,176 +0.04(+1.62%)
Jul 19, 2016 2.644 2.668 2.627 2.636 64,948 -0.01(-0.32%)
Jul 18, 2016 2.636 2.653 2.620 2.644 113,114 +0.00(+0.00%)
Jul 15, 2016 2.712 2.712 2.636 2.644 125,981 -0.05(-1.90%)
Jul 14, 2016 2.576 2.755 2.576 2.695 296,340 -0.03(-1.25%)
Jul 13, 2016 2.840 2.866 2.729 2.729 85,460 -0.09(-3.32%)
Jul 12, 2016 2.755 2.840 2.739 2.823 130,965 +0.09(+3.44%)
Jul 11, 2016 2.729 2.755 2.704 2.729 135,087 +0.03(+0.95%)
Jul 08, 2016 2.687 2.746 2.661 2.704 433,296 +0.04(+1.60%)
Jul 07, 2016 2.644 2.751 2.627 2.661 346,402 +0.05(+1.96%)
Jul 05, 2016 2.661 2.678 2.610 2.610 345,539 -0.05(-1.92%)
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.