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, 2022 1.900 1.960 1.900 1.930 4,684 -0.03(-1.53%)
May 27, 2022 1.940 2.040 1.930 1.960 13,876 +0.01(+0.51%)
May 26, 2022 1.750 2.040 1.750 1.950 32,072 +0.17(+9.55%)
May 25, 2022 1.860 1.990 1.780 1.780 75,272 -0.14(-7.29%)
May 24, 2022 2.026 2.026 1.880 1.920 37,242 -0.16(-7.69%)
May 23, 2022 2.090 2.205 2.020 2.080 41,973 -0.03(-1.42%)
May 20, 2022 2.000 2.140 1.910 2.110 46,230 +0.01(+0.48%)
May 19, 2022 2.230 2.230 2.060 2.100 35,980 +0.05(+2.44%)
May 18, 2022 2.070 2.220 2.050 2.050 22,649 -0.07(-3.30%)
May 17, 2022 2.110 2.230 2.000 2.120 40,486 +0.01(+0.47%)
May 16, 2022 2.160 2.250 2.100 2.110 36,527 -0.13(-5.80%)
May 13, 2022 1.980 2.320 1.980 2.240 86,811 +0.24(+12.00%)
May 12, 2022 1.970 2.169 1.950 2.000 20,051 -0.01(-0.50%)
May 11, 2022 1.940 2.100 1.940 2.010 43,990 +0.05(+2.55%)
May 10, 2022 1.790 2.000 1.790 1.960 47,652 +0.17(+9.50%)
May 09, 2022 1.790 1.830 1.650 1.790 43,560 +0.13(+7.83%)
May 06, 2022 1.690 1.691 1.650 1.660 26,237 -0.06(-3.49%)
May 05, 2022 1.770 1.870 1.680 1.720 14,588 -0.14(-7.53%)
May 04, 2022 1.920 1.925 1.790 1.860 20,846 +0.06(+3.34%)
May 03, 2022 1.780 1.850 1.780 1.800 25,239 +0.07(+4.05%)
May 02, 2022 1.760 1.800 1.725 1.730 71,734 -0.01(-0.57%)
Apr 29, 2022 1.710 1.840 1.700 1.740 32,000 -0.13(-6.95%)
Apr 28, 2022 1.810 1.920 1.730 1.870 24,362 +0.07(+3.89%)
Apr 27, 2022 1.800 1.850 1.731 1.800 17,267 -0.02(-1.37%)
Apr 26, 2022 1.860 1.860 1.820 1.825 7,824 -0.04(-1.88%)
Apr 25, 2022 1.892 1.892 1.860 1.860 4,763 -0.04(-1.90%)
Apr 22, 2022 2.150 2.150 1.830 1.896 9,338 -0.18(-8.85%)
Apr 21, 2022 2.130 2.140 2.020 2.080 5,309 -0.12(-5.45%)
Apr 20, 2022 2.230 2.240 2.150 2.200 13,291 +0.00(+0.00%)
Apr 19, 2022 2.045 2.270 2.045 2.200 26,562 +0.06(+2.80%)
Apr 18, 2022 2.180 2.240 2.050 2.140 14,771 -0.13(-5.73%)
Apr 14, 2022 2.200 2.340 2.200 2.270 26,772 -0.01(-0.44%)
Apr 13, 2022 2.150 2.280 2.025 2.280 14,215 +0.12(+5.56%)
Apr 12, 2022 2.120 2.230 1.990 2.160 35,324 +0.12(+5.88%)
Apr 11, 2022 2.090 2.090 2.000 2.040 6,704 +0.02(+0.99%)
Apr 08, 2022 2.080 2.080 2.010 2.020 17,349 -0.08(-3.81%)
Apr 07, 2022 2.070 2.120 2.050 2.100 13,354 -0.04(-1.87%)
Apr 06, 2022 2.240 2.240 2.140 2.140 4,678 -0.12(-5.31%)
Apr 05, 2022 2.280 2.310 2.170 2.260 4,483 -0.04(-1.74%)
Apr 04, 2022 2.322 2.322 2.220 2.300 7,801 -0.01(-0.43%)
Apr 01, 2022 2.350 2.360 2.230 2.310 9,007 +0.02(+0.87%)
Mar 31, 2022 2.140 2.420 2.140 2.290 29,589 +0.04(+1.78%)
Mar 30, 2022 2.350 2.350 2.220 2.250 11,329 -0.14(-5.86%)
Mar 29, 2022 2.410 2.490 2.350 2.390 18,089 +0.00(+0.00%)
Mar 28, 2022 2.410 2.450 2.390 2.390 5,730 +0.00(+0.00%)
Mar 25, 2022 2.310 2.460 2.280 2.390 29,080 +0.02(+0.84%)
Mar 24, 2022 2.420 2.430 2.370 2.370 25,741 +0.04(+1.72%)
Mar 23, 2022 2.260 2.355 2.201 2.330 16,019 +0.01(+0.43%)
Mar 22, 2022 2.330 2.430 2.260 2.320 44,384 +0.04(+1.75%)
Mar 21, 2022 2.220 2.400 2.220 2.280 43,163 +0.00(+0.00%)
Mar 18, 2022 2.470 2.470 2.280 2.280 108,237 -0.05(-2.15%)
Mar 17, 2022 2.290 2.350 2.250 2.330 21,947 +0.13(+5.91%)
Mar 16, 2022 2.220 2.310 1.870 2.200 34,571 +0.04(+1.85%)
Mar 15, 2022 2.240 2.240 2.160 2.160 21,296 +0.04(+1.89%)
Mar 14, 2022 2.250 2.250 2.000 2.120 14,131 -0.02(-0.93%)
Mar 11, 2022 1.960 2.170 1.960 2.140 22,332 +0.05(+2.39%)
Mar 10, 2022 2.020 2.150 1.890 2.090 30,134 +0.13(+6.63%)
Mar 09, 2022 2.020 2.155 1.960 1.960 36,912 +0.00(+0.26%)
Mar 08, 2022 1.760 2.000 1.760 1.955 28,499 +0.16(+8.61%)
Mar 07, 2022 1.880 2.040 1.765 1.800 56,315 -0.08(-4.26%)
Mar 04, 2022 2.180 2.180 1.880 1.880 28,425 +0.00(+0.00%)
Mar 03, 2022 1.890 2.050 1.870 1.880 21,274 -0.02(-1.05%)
Mar 02, 2022 1.860 1.950 1.850 1.900 25,213 +0.02(+1.06%)
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.