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 30, 2008 9.873 10.26 9.797 10.12 342,195 +0.28(+2.80%)
May 29, 2008 9.835 10.03 9.797 9.843 566,487 +0.05(+0.55%)
May 28, 2008 9.965 10.06 9.697 9.789 471,083 -0.14(-1.39%)
May 27, 2008 9.598 10.01 9.598 9.927 352,595 +0.36(+3.76%)
May 26, 2008 9.896 10.04 9.567 9.567 230,381 +0.00(+0.00%)
May 23, 2008 9.896 10.04 9.567 9.567 230,381 -0.40(-3.99%)
May 22, 2008 9.131 10.03 9.131 9.965 649,004 +0.83(+9.14%)
May 21, 2008 9.383 9.628 9.093 9.131 390,506 -0.21(-2.29%)
May 20, 2008 9.093 9.429 8.985 9.345 348,991 +0.20(+2.18%)
May 19, 2008 9.422 9.590 9.077 9.146 619,730 -0.29(-3.08%)
May 16, 2008 9.942 9.942 9.368 9.437 535,114 -0.34(-3.52%)
May 15, 2008 9.307 9.850 9.215 9.781 644,220 +0.31(+3.23%)
May 14, 2008 9.514 9.582 9.299 9.475 287,493 -0.10(-1.04%)
May 13, 2008 9.223 9.743 9.223 9.575 406,272 +0.36(+3.90%)
May 12, 2008 9.085 9.215 8.871 9.215 259,023 +0.13(+1.43%)
May 09, 2008 9.123 9.184 8.970 9.085 169,572 +0.08(+0.85%)
May 08, 2008 8.817 9.116 8.794 9.008 280,996 +0.05(+0.60%)
May 07, 2008 8.802 9.246 8.695 8.955 1,964,867 +1.06(+13.48%)
May 06, 2008 8.075 8.105 7.769 7.891 278,796 -0.11(-1.34%)
May 05, 2008 8.228 8.228 7.837 7.998 232,370 -0.15(-1.79%)
May 02, 2008 8.258 8.266 8.067 8.144 227,432 +0.15(+1.82%)
May 01, 2008 7.929 8.167 7.830 7.998 274,973 +0.09(+1.16%)
Apr 30, 2008 7.945 8.059 7.661 7.906 529,395 -0.04(-0.48%)
Apr 29, 2008 8.029 8.040 7.883 7.945 112,451 -0.08(-0.95%)
Apr 28, 2008 8.021 8.067 7.883 8.021 156,379 -0.03(-0.38%)
Apr 25, 2008 7.998 8.098 7.730 8.052 149,986 +0.10(+1.25%)
Apr 24, 2008 7.837 7.968 7.784 7.952 203,278 +0.14(+1.76%)
Apr 23, 2008 7.837 7.952 7.700 7.814 135,212 +0.02(+0.20%)
Apr 22, 2008 7.853 7.937 7.646 7.799 395,363 -0.11(-1.36%)
Apr 21, 2008 7.990 8.075 7.769 7.906 223,115 -0.13(-1.62%)
Apr 18, 2008 8.067 8.281 7.914 8.036 572,880 +0.15(+1.94%)
Apr 17, 2008 8.013 8.021 7.761 7.883 155,746 -0.18(-2.28%)
Apr 16, 2008 7.876 8.075 7.799 8.067 188,730 +0.28(+3.64%)
Apr 15, 2008 7.707 7.868 7.638 7.784 105,474 +0.11(+1.50%)
Apr 14, 2008 7.692 7.792 7.615 7.669 129,007 -0.04(-0.50%)
Apr 11, 2008 7.661 7.883 7.585 7.707 215,960 -0.24(-2.99%)
Apr 10, 2008 7.814 8.006 7.661 7.945 243,357 +0.21(+2.67%)
Apr 09, 2008 7.837 7.968 7.539 7.738 179,414 -0.12(-1.56%)
Apr 08, 2008 7.868 8.029 7.799 7.860 238,423 -0.14(-1.72%)
Apr 07, 2008 8.327 8.388 7.868 7.998 334,503 -0.29(-3.51%)
Apr 04, 2008 8.350 8.419 7.975 8.289 264,670 -0.05(-0.55%)
Apr 03, 2008 8.404 8.419 8.167 8.335 171,300 +0.00(+0.00%)
Apr 02, 2008 7.952 8.530 7.929 8.335 491,199 +0.37(+4.61%)
Apr 01, 2008 7.929 8.006 7.738 7.968 345,317 +0.33(+4.31%)
Mar 31, 2008 7.837 7.837 7.447 7.638 383,539 -0.15(-1.96%)
Mar 28, 2008 7.937 8.036 7.753 7.792 260,032 -0.11(-1.36%)
Mar 27, 2008 8.021 8.212 7.814 7.899 475,328 -0.08(-1.05%)
Mar 26, 2008 7.822 8.067 7.746 7.983 277,571 +0.11(+1.36%)
Mar 25, 2008 8.098 8.182 7.799 7.876 363,269 -0.24(-2.92%)
Mar 24, 2008 7.447 8.228 7.447 8.113 612,387 +0.71(+9.62%)
Mar 21, 2008 7.371 7.439 7.080 7.401 785,043 +0.00(+0.00%)
Mar 20, 2008 7.371 7.439 7.080 7.401 785,043 +0.17(+2.33%)
Mar 19, 2008 7.371 7.501 7.179 7.233 306,701 -0.08(-1.05%)
Mar 18, 2008 6.858 7.325 6.720 7.309 283,561 +0.63(+9.39%)
Mar 17, 2008 6.559 6.827 6.360 6.682 410,812 -0.05(-0.80%)
Mar 14, 2008 6.781 6.950 6.582 6.735 235,409 -0.02(-0.23%)
Mar 13, 2008 6.536 6.781 6.383 6.751 346,144 +0.14(+2.08%)
Mar 12, 2008 6.299 6.758 6.299 6.613 646,378 +0.35(+5.62%)
Mar 11, 2008 6.345 6.582 6.192 6.261 632,844 +0.12(+2.00%)
Mar 10, 2008 6.521 6.521 6.023 6.138 375,841 -0.34(-5.31%)
Mar 07, 2008 6.544 6.582 6.307 6.483 802,822 -0.18(-2.64%)
Mar 06, 2008 7.003 7.118 6.620 6.659 762,754 -0.62(-8.52%)
Mar 05, 2008 7.187 7.539 7.133 7.279 703,139 +0.11(+1.60%)
Mar 04, 2008 6.659 7.195 6.628 7.164 686,010 +0.42(+6.24%)
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.