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 )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 4.560 4.640 4.350 4.360 159,400 -0.25(-5.42%)
May 30, 2019 4.690 4.830 4.560 4.610 185,267 -0.10(-2.12%)
May 29, 2019 5.100 5.100 4.680 4.710 278,642 -0.37(-7.28%)
May 28, 2019 5.110 5.180 5.050 5.080 110,767 +0.00(+0.00%)
May 24, 2019 5.110 5.115 4.800 5.080 168,000 -0.01(-0.20%)
May 23, 2019 5.250 5.280 5.060 5.090 144,276 -0.16(-3.05%)
May 22, 2019 5.350 5.463 5.180 5.250 285,048 -0.12(-2.23%)
May 21, 2019 5.240 5.420 5.240 5.370 406,014 +0.11(+2.09%)
May 20, 2019 5.190 5.260 5.140 5.260 120,878 +0.04(+0.77%)
May 17, 2019 5.260 5.290 5.039 5.220 225,500 -0.08(-1.51%)
May 16, 2019 5.440 5.520 5.280 5.300 230,043 -0.12(-2.21%)
May 15, 2019 5.160 5.540 5.160 5.420 255,598 +0.25(+4.84%)
May 14, 2019 5.080 5.180 5.030 5.170 280,666 +0.08(+1.57%)
May 13, 2019 4.930 5.140 4.910 5.090 236,299 +0.01(+0.20%)
May 10, 2019 5.150 5.150 5.050 5.080 481,400 -0.10(-1.93%)
May 09, 2019 5.190 5.245 5.070 5.180 250,627 -0.05(-0.96%)
May 08, 2019 5.110 5.270 5.110 5.230 254,429 +0.09(+1.75%)
May 07, 2019 4.740 5.340 4.610 5.140 345,819 -0.12(-2.28%)
May 06, 2019 5.420 5.420 5.180 5.260 213,532 -0.15(-2.77%)
May 03, 2019 4.750 5.570 4.750 5.410 757,200 +0.57(+11.78%)
May 02, 2019 4.810 4.950 4.790 4.840 131,875 +0.01(+0.21%)
May 01, 2019 4.830 4.905 4.703 4.830 142,160 +0.06(+1.26%)
Apr 30, 2019 4.680 4.850 4.630 4.770 160,876 +0.07(+1.49%)
Apr 29, 2019 4.780 4.790 4.680 4.700 56,796 -0.06(-1.26%)
Apr 26, 2019 4.780 4.820 4.750 4.760 54,100 -0.03(-0.63%)
Apr 25, 2019 4.710 4.880 4.280 4.790 227,209 +0.04(+0.84%)
Apr 24, 2019 4.820 4.820 4.700 4.750 186,531 -0.11(-2.26%)
Apr 23, 2019 4.830 4.960 4.830 4.860 111,056 +0.03(+0.62%)
Apr 22, 2019 5.000 5.020 4.780 4.830 112,697 -0.19(-3.78%)
Apr 18, 2019 5.050 5.120 4.990 5.020 131,600 -0.03(-0.59%)
Apr 17, 2019 5.150 5.190 5.020 5.050 378,682 -0.05(-0.98%)
Apr 16, 2019 4.850 5.150 4.820 5.100 554,727 +0.26(+5.37%)
Apr 15, 2019 4.740 4.840 4.720 4.840 135,932 +0.05(+1.04%)
Apr 12, 2019 4.770 4.830 4.750 4.790 108,400 +0.01(+0.21%)
Apr 11, 2019 4.840 4.840 4.700 4.780 150,064 -0.06(-1.24%)
Apr 10, 2019 4.820 4.890 4.750 4.840 65,893 +0.00(+0.00%)
Apr 09, 2019 4.780 4.860 4.770 4.840 55,066 +0.04(+0.83%)
Apr 08, 2019 4.790 4.840 4.750 4.800 60,018 +0.01(+0.21%)
Apr 05, 2019 4.730 4.810 4.670 4.790 99,900 +0.00(+0.00%)
Apr 04, 2019 4.820 4.850 4.740 4.790 77,343 -0.03(-0.62%)
Apr 03, 2019 4.730 4.850 4.720 4.820 115,241 +0.10(+2.12%)
Apr 02, 2019 4.740 4.740 4.620 4.720 119,742 -0.04(-0.84%)
Apr 01, 2019 4.730 4.820 4.700 4.760 221,280 +0.03(+0.63%)
Mar 29, 2019 4.670 4.770 4.590 4.730 226,900 +0.05(+1.07%)
Mar 28, 2019 4.650 4.680 4.650 4.680 85,851 +0.03(+0.65%)
Mar 27, 2019 4.650 4.670 4.630 4.650 100,210 -0.01(-0.21%)
Mar 26, 2019 4.710 4.720 4.650 4.660 115,526 -0.03(-0.64%)
Mar 25, 2019 4.760 4.790 4.600 4.690 155,591 -0.07(-1.47%)
Mar 22, 2019 4.900 4.940 4.758 4.760 175,500 -0.14(-2.86%)
Mar 21, 2019 4.800 4.900 4.760 4.900 265,224 +0.09(+1.87%)
Mar 20, 2019 4.720 4.870 4.630 4.810 312,146 +0.09(+1.91%)
Mar 19, 2019 4.730 4.750 4.573 4.720 210,451 +0.02(+0.43%)
Mar 18, 2019 4.750 4.750 4.580 4.700 263,136 +0.00(+0.00%)
Mar 15, 2019 4.640 4.710 4.540 4.700 358,300 +0.06(+1.29%)
Mar 14, 2019 4.310 4.680 4.260 4.640 296,881 +0.32(+7.41%)
Mar 13, 2019 4.360 4.450 4.240 4.320 165,888 -0.05(-1.14%)
Mar 12, 2019 4.220 4.420 4.200 4.370 255,816 +0.16(+3.80%)
Mar 11, 2019 4.180 4.290 4.180 4.210 100,461 -0.04(-0.94%)
Mar 08, 2019 4.230 4.340 4.171 4.250 74,000 -0.02(-0.47%)
Mar 07, 2019 4.220 4.325 4.170 4.270 71,952 +0.05(+1.18%)
Mar 06, 2019 4.300 4.310 4.130 4.220 67,187 -0.07(-1.63%)
Mar 05, 2019 4.320 4.360 4.250 4.290 61,762 -0.09(-2.05%)
Mar 04, 2019 4.470 4.470 4.255 4.380 119,615 -0.10(-2.23%)
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.