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, 2016 2.960 2.985 2.823 2.840 169,937 -0.15(-4.86%)
May 27, 2016 3.002 2.985 2.985 2.985 179,848 -0.03(-0.85%)
May 26, 2016 3.122 3.147 3.002 3.011 67,168 -0.11(-3.55%)
May 25, 2016 3.036 3.156 2.978 3.122 94,671 +0.10(+3.39%)
May 24, 2016 2.951 3.088 2.917 3.019 156,004 +0.10(+3.51%)
May 23, 2016 2.832 2.977 2.810 2.917 355,288 +0.09(+3.32%)
May 20, 2016 2.789 2.866 2.772 2.823 380,775 +0.05(+1.85%)
May 19, 2016 2.764 2.806 2.731 2.772 366,544 +0.01(+0.31%)
May 18, 2016 2.874 2.874 2.729 2.764 966,862 -0.15(-4.99%)
May 17, 2016 3.105 3.105 2.900 2.909 92,600 -0.19(-6.06%)
May 16, 2016 3.079 3.241 3.079 3.096 82,597 +0.00(+0.00%)
May 13, 2016 3.199 3.224 3.088 3.096 101,480 -0.10(-3.20%)
May 12, 2016 3.190 3.258 3.156 3.199 83,470 +0.00(+0.00%)
May 11, 2016 3.275 3.318 3.199 3.199 62,388 -0.07(-2.09%)
May 10, 2016 3.275 3.307 3.241 3.267 49,529 -0.02(-0.52%)
May 09, 2016 3.301 3.369 3.173 3.284 95,441 -0.05(-1.53%)
May 06, 2016 3.651 3.651 3.309 3.335 116,439 -0.15(-4.17%)
May 05, 2016 3.420 3.531 3.335 3.480 52,443 +0.01(+0.25%)
May 04, 2016 3.557 3.574 3.471 3.471 142,490 -0.09(-2.63%)
May 03, 2016 3.582 3.634 3.565 3.565 115,092 -0.05(-1.42%)
May 02, 2016 3.608 3.676 3.582 3.616 101,645 -0.01(-0.24%)
Apr 29, 2016 3.616 3.685 3.604 3.625 57,152 +0.00(+0.00%)
Apr 28, 2016 3.642 3.702 3.625 3.625 54,437 +0.00(+0.00%)
Apr 27, 2016 3.634 3.651 3.599 3.625 54,656 -0.01(-0.23%)
Apr 26, 2016 3.642 3.642 3.599 3.634 65,475 +0.03(+0.71%)
Apr 25, 2016 3.625 3.651 3.591 3.608 93,089 -0.03(-0.70%)
Apr 22, 2016 3.651 3.702 3.625 3.634 37,634 +0.00(+0.00%)
Apr 21, 2016 3.625 3.685 3.599 3.634 80,727 +0.00(+0.00%)
Apr 20, 2016 3.634 3.651 3.591 3.634 61,283 -0.01(-0.23%)
Apr 19, 2016 3.685 3.719 3.582 3.642 46,621 -0.04(-1.16%)
Apr 18, 2016 3.659 3.719 3.634 3.685 61,348 +0.03(+0.93%)
Apr 15, 2016 3.625 3.685 3.625 3.651 38,446 +0.00(+0.00%)
Apr 14, 2016 3.634 3.693 3.634 3.651 39,056 +0.00(+0.00%)
Apr 13, 2016 3.676 3.676 3.608 3.651 103,807 -0.02(-0.47%)
Apr 12, 2016 3.676 3.693 3.625 3.668 132,032 -0.02(-0.46%)
Apr 11, 2016 3.710 3.727 3.668 3.685 37,694 -0.02(-0.46%)
Apr 08, 2016 3.744 3.821 3.685 3.702 57,134 -0.03(-0.69%)
Apr 07, 2016 3.710 3.770 3.676 3.727 85,946 -0.02(-0.46%)
Apr 06, 2016 3.685 3.770 3.676 3.744 35,656 +0.04(+1.15%)
Apr 05, 2016 3.668 3.770 3.668 3.702 152,553 -0.01(-0.23%)
Apr 04, 2016 3.787 3.881 3.676 3.710 155,412 -0.10(-2.68%)
Apr 01, 2016 3.761 3.924 3.736 3.813 147,726 +0.02(+0.45%)
Mar 31, 2016 3.813 3.838 3.796 3.796 40,993 +0.00(+0.00%)
Mar 30, 2016 3.804 3.838 3.770 3.796 55,078 +0.00(+0.00%)
Mar 29, 2016 3.668 3.830 3.659 3.796 62,220 +0.12(+3.25%)
Mar 28, 2016 3.710 3.753 3.659 3.676 39,366 -0.02(-0.46%)
Mar 24, 2016 3.676 3.693 3.693 3.693 79,606 +0.01(+0.23%)
Mar 23, 2016 3.796 3.796 3.676 3.685 53,967 -0.11(-2.92%)
Mar 22, 2016 3.779 3.838 3.761 3.796 63,890 +0.02(+0.45%)
Mar 21, 2016 3.753 3.821 3.753 3.779 46,963 +0.03(+0.68%)
Mar 18, 2016 3.736 3.761 3.668 3.753 145,759 +0.04(+1.15%)
Mar 17, 2016 3.668 3.744 3.651 3.710 58,168 +0.03(+0.69%)
Mar 16, 2016 3.668 3.796 3.659 3.685 70,459 -0.02(-0.46%)
Mar 15, 2016 3.787 3.830 3.685 3.702 71,850 -0.12(-3.13%)
Mar 14, 2016 3.881 3.898 3.787 3.821 134,798 -0.08(-1.97%)
Mar 11, 2016 3.975 3.975 3.855 3.898 91,615 -0.05(-1.30%)
Mar 10, 2016 3.744 3.992 3.693 3.949 192,656 +0.22(+5.95%)
Mar 09, 2016 3.685 3.770 3.463 3.727 91,231 +0.00(+0.00%)
Mar 08, 2016 3.736 3.761 3.642 3.727 109,336 -0.06(-1.58%)
Mar 07, 2016 3.753 3.830 3.557 3.787 59,808 +0.03(+0.91%)
Mar 04, 2016 3.830 3.864 3.719 3.753 37,344 -0.09(-2.44%)
Mar 03, 2016 3.779 3.881 3.710 3.847 119,003 +0.08(+2.04%)
Mar 02, 2016 3.719 3.787 3.676 3.770 66,200 +0.05(+1.38%)
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.