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, 2013 4.961 4.977 4.744 4.835 95,796 -0.18(-3.50%)
May 30, 2013 5.044 5.053 4.961 5.011 36,574 -0.01(-0.17%)
May 29, 2013 5.111 5.119 4.994 5.019 31,479 -0.11(-2.12%)
May 28, 2013 5.036 5.286 4.802 5.128 114,362 +0.17(+3.37%)
May 24, 2013 4.994 4.994 4.902 4.961 0 -0.05(-1.00%)
May 23, 2013 4.894 5.011 4.777 5.011 0 +0.04(+0.84%)
May 22, 2013 4.936 5.053 4.810 4.969 0 +0.03(+0.51%)
May 21, 2013 4.952 4.969 4.844 4.944 0 +0.01(+0.17%)
May 20, 2013 4.986 4.986 4.844 4.936 0 -0.04(-0.84%)
May 17, 2013 4.802 5.002 4.635 4.977 0 +0.21(+4.38%)
May 16, 2013 4.618 4.844 4.610 4.769 222,231 +0.06(+1.24%)
May 15, 2013 4.643 4.727 4.501 4.710 0 +0.40(+9.30%)
May 13, 2013 4.351 4.443 4.259 4.309 0 -0.06(-1.34%)
May 10, 2013 4.451 4.485 4.276 4.368 0 -0.06(-1.32%)
May 09, 2013 4.284 4.568 4.201 4.426 0 +0.27(+6.43%)
May 08, 2013 4.059 4.176 3.876 4.159 0 +0.10(+2.47%)
May 07, 2013 3.975 4.176 3.850 4.059 0 +0.10(+2.53%)
May 06, 2013 3.658 4.050 3.624 3.958 0 +0.31(+8.47%)
May 03, 2013 3.499 3.666 3.432 3.649 0 +0.22(+6.33%)
May 02, 2013 3.341 3.499 3.341 3.432 0 +0.11(+3.27%)
May 01, 2013 3.424 3.424 3.324 3.324 0 -0.13(-3.63%)
Apr 30, 2013 3.407 3.499 3.341 3.449 0 +0.06(+1.72%)
Apr 29, 2013 3.257 3.432 3.182 3.391 78,021 +0.16(+4.91%)
Apr 26, 2013 3.307 3.307 3.183 3.232 47,104 -0.08(-2.27%)
Apr 25, 2013 3.374 3.424 3.307 3.307 0 -0.05(-1.49%)
Apr 24, 2013 3.332 3.416 3.324 3.357 29,447 +0.03(+1.01%)
Apr 23, 2013 3.282 3.324 3.232 3.324 32,020 +0.08(+2.58%)
Apr 22, 2013 3.265 3.307 3.232 3.240 33,596 +0.02(+0.52%)
Apr 19, 2013 3.148 3.307 3.148 3.224 144,182 +0.07(+2.12%)
Apr 18, 2013 3.098 3.265 3.098 3.157 55,734 +0.00(+0.00%)
Apr 17, 2013 3.098 3.199 3.098 3.157 52,921 +0.05(+1.61%)
Apr 16, 2013 3.232 3.341 3.090 3.107 65,220 -0.11(-3.38%)
Apr 15, 2013 3.357 3.424 3.199 3.215 86,088 -0.15(-4.47%)
Apr 12, 2013 3.341 3.374 3.324 3.366 120,269 -0.02(-0.49%)
Apr 11, 2013 3.407 3.415 3.357 3.382 13,835 -0.04(-1.22%)
Apr 10, 2013 3.358 3.449 3.357 3.424 52,131 +0.08(+2.24%)
Apr 09, 2013 3.399 3.399 3.315 3.349 34,646 -0.03(-0.99%)
Apr 08, 2013 3.491 3.491 3.357 3.382 59,082 -0.09(-2.64%)
Apr 05, 2013 3.382 3.541 3.274 3.474 31,685 +0.00(+0.00%)
Apr 04, 2013 3.349 3.482 3.349 3.474 71,503 -0.03(-0.83%)
Apr 03, 2013 3.508 3.591 3.491 3.503 68,598 -0.00(-0.12%)
Apr 02, 2013 3.424 3.566 3.407 3.508 117,163 +0.00(+0.00%)
Apr 01, 2013 3.524 3.528 3.424 3.508 88,692 -0.01(-0.24%)
Mar 28, 2013 3.499 3.524 3.424 3.516 59,458 +0.03(+0.96%)
Mar 27, 2013 3.482 3.579 3.466 3.482 43,039 -0.04(-1.18%)
Mar 26, 2013 3.591 3.599 3.482 3.524 80,362 -0.05(-1.40%)
Mar 25, 2013 3.616 3.616 3.516 3.574 52,274 -0.04(-1.15%)
Mar 22, 2013 3.633 3.675 3.608 3.616 32,781 -0.02(-0.46%)
Mar 21, 2013 3.691 3.691 3.599 3.633 35,398 -0.05(-1.36%)
Mar 20, 2013 3.641 3.691 3.574 3.683 59,178 +0.11(+3.04%)
Mar 19, 2013 3.624 3.658 3.570 3.574 43,618 -0.04(-1.15%)
Mar 18, 2013 3.624 3.725 3.566 3.616 73,480 -0.06(-1.59%)
Mar 15, 2013 3.524 3.683 3.524 3.675 160,628 +0.16(+4.51%)
Mar 14, 2013 3.441 3.533 3.432 3.516 110,133 +0.09(+2.68%)
Mar 13, 2013 3.424 3.432 3.341 3.424 68,689 +0.03(+0.99%)
Mar 12, 2013 3.341 3.424 3.315 3.391 49,086 +0.04(+1.25%)
Mar 11, 2013 3.349 3.382 3.307 3.349 64,631 -0.03(-0.74%)
Mar 08, 2013 3.391 3.391 3.299 3.374 43,173 +0.02(+0.50%)
Mar 07, 2013 3.190 3.357 3.190 3.357 154,685 +0.16(+4.96%)
Mar 06, 2013 3.249 3.299 3.188 3.199 67,919 -0.05(-1.54%)
Mar 05, 2013 3.249 3.299 3.215 3.249 75,549 +0.01(+0.26%)
Mar 04, 2013 3.190 3.257 3.140 3.240 46,973 +0.05(+1.57%)
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.