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 )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 03, 2024 1.380 1.380 1.360 1.360 6,033 +0.00(+0.00%)
May 02, 2024 1.380 1.400 1.360 1.360 28,024 +0.02(+1.49%)
May 01, 2024 1.350 1.370 1.330 1.340 5,690 +0.02(+1.21%)
Apr 30, 2024 1.290 1.420 1.290 1.324 157,555 +0.03(+2.64%)
Apr 29, 2024 1.280 1.380 1.269 1.290 37,448 -0.08(-5.84%)
Apr 26, 2024 1.400 1.400 1.370 1.370 2,898 +0.02(+1.48%)
Apr 25, 2024 1.310 1.370 1.290 1.350 2,122 -0.02(-1.46%)
Apr 24, 2024 1.350 1.395 1.300 1.370 11,423 +0.03(+1.86%)
Apr 23, 2024 1.270 1.352 1.260 1.345 18,369 +0.11(+9.35%)
Apr 22, 2024 1.230 1.240 1.200 1.230 3,639 +0.00(+0.00%)
Apr 19, 2024 1.335 1.335 1.210 1.230 12,759 -0.02(-1.60%)
Apr 18, 2024 1.300 1.310 1.240 1.250 4,640 +0.00(+0.00%)
Apr 17, 2024 1.220 1.290 1.220 1.250 32,280 -0.01(-0.79%)
Apr 16, 2024 1.240 1.290 1.220 1.260 32,495 -0.02(-1.56%)
Apr 15, 2024 1.240 1.300 1.220 1.280 19,527 +0.02(+1.59%)
Apr 12, 2024 1.380 1.380 1.260 1.260 3,950 -0.11(-8.03%)
Apr 11, 2024 1.380 1.400 1.370 1.370 32,234 +0.00(+0.00%)
Apr 10, 2024 1.380 1.400 1.320 1.370 19,567 -0.03(-2.14%)
Apr 09, 2024 1.420 1.460 1.390 1.400 35,260 -0.04(-2.78%)
Apr 08, 2024 1.460 1.500 1.395 1.440 21,444 -0.04(-2.70%)
Apr 05, 2024 1.410 1.480 1.390 1.480 154,143 +0.07(+4.96%)
Apr 04, 2024 1.460 1.480 1.400 1.410 18,008 -0.05(-3.42%)
Apr 03, 2024 1.450 1.500 1.380 1.460 85,380 -0.02(-1.35%)
Apr 02, 2024 1.350 1.500 1.350 1.480 193,757 +0.10(+7.25%)
Apr 01, 2024 1.360 1.400 1.320 1.380 32,762 +0.01(+0.73%)
Mar 28, 2024 1.390 1.400 1.370 1.370 11,168 -0.02(-1.44%)
Mar 27, 2024 1.350 1.400 1.320 1.390 36,091 +0.05(+3.73%)
Mar 26, 2024 1.360 1.370 1.320 1.340 180,671 -0.01(-0.74%)
Mar 25, 2024 1.360 1.440 1.340 1.350 32,039 -0.07(-4.93%)
Mar 22, 2024 1.460 1.470 1.360 1.420 24,037 +0.01(+0.71%)
Mar 21, 2024 1.395 1.440 1.395 1.410 28,563 +0.02(+1.44%)
Mar 20, 2024 1.400 1.470 1.360 1.390 161,643 -0.01(-0.71%)
Mar 19, 2024 1.320 1.458 1.320 1.400 67,170 +0.05(+3.70%)
Mar 18, 2024 1.370 1.420 1.340 1.350 264,638 +0.05(+3.85%)
Mar 15, 2024 1.290 1.350 1.110 1.300 84,248 +0.00(+0.00%)
Mar 14, 2024 1.340 1.350 1.250 1.300 27,379 -0.03(-2.26%)
Mar 13, 2024 1.260 1.370 1.260 1.330 39,879 +0.03(+2.31%)
Mar 12, 2024 1.380 1.380 1.280 1.300 93,329 -0.07(-5.45%)
Mar 11, 2024 1.400 1.400 1.370 1.375 81,947 -0.01(-1.08%)
Mar 08, 2024 1.390 1.400 1.370 1.390 190,145 +0.01(+0.72%)
Mar 07, 2024 1.400 1.400 1.330 1.380 219,786 -0.01(-0.72%)
Mar 06, 2024 1.390 1.405 1.370 1.390 198,890 -0.01(-0.71%)
Mar 05, 2024 1.401 1.420 1.341 1.400 134,763 +0.02(+1.45%)
Mar 04, 2024 1.360 1.410 1.360 1.380 18,871 +0.03(+2.22%)
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.