Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marchex Inc (NQ: MCHX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 4.217 4.263 3.835 3.835 102,551 -0.34(-8.24%)
Jan 29, 2009 4.447 4.516 4.179 4.179 138,916 -0.31(-6.98%)
Jan 28, 2009 4.286 4.592 4.286 4.493 131,328 +0.28(+6.73%)
Jan 27, 2009 4.041 4.210 4.034 4.210 94,864 +0.18(+4.36%)
Jan 26, 2009 3.919 4.064 3.919 4.034 173,401 +0.13(+3.33%)
Jan 23, 2009 3.773 4.026 3.766 3.903 127,983 +0.05(+1.19%)
Jan 22, 2009 3.911 4.018 3.720 3.857 166,206 -0.15(-3.63%)
Jan 21, 2009 3.712 4.018 3.697 4.003 134,058 +0.33(+8.96%)
Jan 20, 2009 3.926 4.026 3.674 3.674 136,628 -0.35(-8.75%)
Jan 16, 2009 3.888 4.041 3.727 4.026 307,826 +0.19(+4.99%)
Jan 15, 2009 3.727 3.965 3.674 3.835 159,186 +0.11(+2.87%)
Jan 14, 2009 3.827 3.835 3.697 3.727 138,157 -0.13(-3.37%)
Jan 13, 2009 4.056 4.179 3.857 3.857 144,321 -0.20(-4.91%)
Jan 12, 2009 4.210 4.217 4.056 4.056 156,758 +0.00(+0.00%)
Jan 09, 2009 4.210 4.217 3.980 4.056 115,537 -0.18(-4.33%)
Jan 08, 2009 4.248 4.378 4.171 4.240 243,201 -0.11(-2.46%)
Jan 07, 2009 4.516 4.592 4.225 4.347 102,402 -0.25(-5.49%)
Jan 06, 2009 4.577 4.638 4.370 4.600 115,051 +0.07(+1.52%)
Jan 05, 2009 4.454 4.531 4.317 4.531 148,771 +0.08(+1.89%)
Jan 02, 2009 4.470 4.600 4.179 4.447 213,672 -0.02(-0.34%)
Dec 31, 2008 4.148 4.615 4.148 4.462 214,841 +0.33(+7.96%)
Dec 30, 2008 4.018 4.148 3.980 4.133 97,471 +0.14(+3.45%)
Dec 29, 2008 3.995 4.041 3.903 3.995 138,265 +0.00(+0.00%)
Dec 26, 2008 4.011 4.125 3.949 3.995 66,338 +0.01(+0.19%)
Dec 24, 2008 4.133 4.141 3.980 3.988 48,672 -0.15(-3.52%)
Dec 23, 2008 4.210 4.217 3.827 4.133 239,952 -0.05(-1.10%)
Dec 22, 2008 4.577 4.577 3.949 4.179 203,218 -0.41(-8.85%)
Dec 19, 2008 4.615 4.830 4.447 4.585 449,783 +0.06(+1.35%)
Dec 18, 2008 4.638 4.661 4.370 4.523 231,918 -0.04(-0.84%)
Dec 17, 2008 4.454 4.592 4.432 4.562 270,099 +0.05(+1.02%)
Dec 16, 2008 4.301 4.523 4.087 4.516 275,039 +0.32(+7.66%)
Dec 15, 2008 4.592 4.615 4.164 4.194 217,002 -0.38(-8.36%)
Dec 12, 2008 4.271 4.592 4.164 4.577 261,654 +0.23(+5.28%)
Dec 11, 2008 4.562 4.615 4.213 4.347 167,368 -0.28(-6.12%)
Dec 10, 2008 4.692 4.768 4.485 4.631 287,987 +0.00(+0.00%)
Dec 09, 2008 4.669 4.960 4.592 4.631 737,774 +0.01(+0.17%)
Dec 08, 2008 4.500 4.653 4.294 4.623 953,869 +0.25(+5.78%)
Dec 05, 2008 4.079 4.386 3.880 4.370 125,460 +0.24(+5.94%)
Dec 04, 2008 4.164 4.409 4.026 4.125 310,187 -0.10(-2.36%)
Dec 03, 2008 4.018 4.493 3.880 4.225 412,138 +0.22(+5.54%)
Dec 02, 2008 3.605 4.011 3.559 4.003 237,571 +0.49(+13.94%)
Dec 01, 2008 4.125 4.148 3.482 3.513 166,807 -0.76(-17.74%)
Nov 28, 2008 4.087 4.286 3.903 4.271 95,471 +0.11(+2.76%)
Nov 26, 2008 3.674 4.156 3.414 4.156 496,023 +0.38(+10.14%)
Nov 25, 2008 3.643 3.796 3.406 3.773 1,831,628 +0.18(+5.12%)
Nov 24, 2008 3.092 3.720 3.092 3.590 587,613 +0.46(+14.67%)
Nov 21, 2008 3.329 3.513 3.100 3.130 645,276 -0.12(-3.76%)
Nov 20, 2008 3.452 3.513 3.008 3.253 552,074 -0.24(-7.00%)
Nov 19, 2008 3.972 4.125 3.459 3.498 369,489 -0.47(-11.95%)
Nov 18, 2008 4.347 4.516 3.934 3.972 280,587 -0.32(-7.49%)
Nov 17, 2008 4.485 4.699 4.271 4.294 165,576 -0.23(-5.08%)
Nov 14, 2008 4.883 5.120 4.508 4.523 143,300 -0.49(-9.77%)
Nov 13, 2008 4.707 5.051 4.592 5.013 332,436 +0.31(+6.50%)
Nov 12, 2008 4.830 5.289 4.676 4.707 243,614 -0.16(-3.30%)
Nov 11, 2008 4.937 5.067 4.791 4.868 191,550 -0.11(-2.15%)
Nov 10, 2008 5.319 5.319 4.906 4.975 166,649 -0.25(-4.83%)
Nov 07, 2008 5.281 5.388 5.090 5.228 120,895 -0.01(-0.15%)
Nov 06, 2008 5.541 5.595 5.129 5.235 332,987 -0.21(-3.80%)
Nov 05, 2008 5.549 5.962 5.354 5.442 335,557 -0.28(-4.82%)
Nov 04, 2008 5.886 6.023 5.587 5.717 410,148 +0.04(+0.67%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.