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, 2015 3.354 3.396 3.219 3.219 128,350 -0.16(-4.75%)
Jan 29, 2015 3.329 3.413 3.261 3.380 226,296 +0.06(+1.78%)
Jan 28, 2015 3.456 3.616 3.282 3.320 162,609 -0.11(-3.20%)
Jan 27, 2015 3.422 3.481 3.396 3.430 74,695 -0.03(-0.73%)
Jan 26, 2015 3.396 3.506 3.380 3.456 191,236 +0.06(+1.74%)
Jan 23, 2015 3.354 3.549 3.278 3.396 178,076 +0.05(+1.52%)
Jan 22, 2015 3.304 3.371 3.236 3.346 190,437 +0.07(+2.06%)
Jan 21, 2015 3.439 3.456 3.244 3.278 117,551 -0.16(-4.67%)
Jan 20, 2015 3.557 3.574 3.346 3.439 143,838 -0.10(-2.86%)
Jan 16, 2015 3.329 3.565 3.329 3.540 145,501 +0.20(+6.08%)
Jan 15, 2015 3.557 3.557 3.329 3.337 147,200 -0.20(-5.73%)
Jan 14, 2015 3.701 3.743 3.464 3.540 181,331 -0.19(-5.20%)
Jan 13, 2015 3.667 3.768 3.599 3.734 243,242 +0.09(+2.55%)
Jan 12, 2015 3.667 3.751 3.595 3.641 127,903 -0.05(-1.37%)
Jan 09, 2015 3.743 3.751 3.650 3.692 139,685 -0.03(-0.68%)
Jan 08, 2015 3.574 3.734 3.396 3.717 353,553 +0.18(+5.01%)
Jan 07, 2015 3.853 3.853 3.523 3.540 312,588 -0.30(-7.91%)
Jan 06, 2015 3.954 3.963 3.810 3.844 484,461 -0.11(-2.78%)
Jan 05, 2015 3.988 4.148 3.870 3.954 448,170 -0.06(-1.47%)
Jan 02, 2015 3.903 4.115 3.853 4.013 815,389 +0.14(+3.49%)
Dec 31, 2014 3.861 3.878 3.878 3.878 365,967 +0.03(+0.88%)
Dec 30, 2014 3.794 3.971 3.760 3.844 462,902 +0.06(+1.56%)
Dec 29, 2014 4.047 4.148 3.777 3.785 210,115 -0.19(-4.68%)
Dec 26, 2014 4.393 4.393 3.937 3.971 553,068 -0.42(-9.62%)
Dec 24, 2014 4.469 4.393 4.393 4.393 214,822 -0.04(-0.95%)
Dec 23, 2014 4.098 4.457 4.081 4.436 753,470 +0.35(+8.70%)
Dec 22, 2014 3.903 4.089 3.861 4.081 477,257 +0.21(+5.46%)
Dec 19, 2014 3.625 4.001 3.608 3.870 864,806 +0.25(+6.76%)
Dec 18, 2014 3.515 3.667 3.464 3.625 470,507 +0.14(+4.13%)
Dec 17, 2014 3.396 3.489 3.320 3.481 398,034 +0.08(+2.49%)
Dec 16, 2014 3.329 3.489 3.329 3.396 362,263 +0.07(+2.03%)
Dec 15, 2014 3.413 3.464 3.304 3.329 233,523 -0.07(-1.99%)
Dec 12, 2014 3.371 3.464 3.253 3.396 308,877 -0.01(-0.25%)
Dec 11, 2014 3.261 3.481 3.261 3.405 275,314 +0.13(+3.87%)
Dec 10, 2014 3.430 3.489 3.278 3.278 222,367 -0.16(-4.67%)
Dec 09, 2014 3.194 3.481 3.071 3.439 490,837 +0.23(+7.11%)
Dec 08, 2014 3.244 3.337 3.202 3.211 311,214 -0.03(-0.78%)
Dec 05, 2014 3.075 3.278 3.050 3.236 664,547 +0.15(+4.93%)
Dec 04, 2014 3.067 3.126 3.067 3.084 1,041,622 +0.02(+0.55%)
Dec 03, 2014 3.042 3.151 3.025 3.067 758,913 +0.01(+0.28%)
Dec 02, 2014 3.067 3.141 3.033 3.058 297,411 -0.03(-0.82%)
Dec 01, 2014 3.042 3.151 3.016 3.084 406,709 +0.02(+0.55%)
Nov 28, 2014 3.135 3.143 3.058 3.067 160,511 -0.06(-2.02%)
Nov 26, 2014 3.067 3.130 3.130 3.130 224,646 +0.08(+2.63%)
Nov 25, 2014 3.033 3.143 2.974 3.050 514,201 +0.03(+0.84%)
Nov 24, 2014 3.016 3.058 2.974 3.025 579,422 +0.03(+0.85%)
Nov 21, 2014 3.135 3.160 2.982 2.999 662,758 -0.08(-2.47%)
Nov 20, 2014 3.109 3.253 3.067 3.075 840,443 -0.05(-1.62%)
Nov 19, 2014 3.101 3.177 3.050 3.126 500,706 +0.04(+1.37%)
Nov 18, 2014 3.016 3.126 2.991 3.084 360,380 +0.06(+1.96%)
Nov 17, 2014 2.999 3.042 2.949 3.025 522,850 +0.00(+0.00%)
Nov 14, 2014 3.033 3.050 2.906 3.025 538,266 -0.02(-0.56%)
Nov 13, 2014 3.211 3.211 3.033 3.042 421,017 -0.17(-5.26%)
Nov 12, 2014 3.194 3.261 3.147 3.211 463,616 +0.03(+0.80%)
Nov 11, 2014 3.278 3.278 3.164 3.185 298,733 -0.09(-2.84%)
Nov 10, 2014 3.295 3.304 3.202 3.278 317,673 -0.02(-0.51%)
Nov 07, 2014 3.295 3.329 3.236 3.295 850,334 +0.04(+1.30%)
Nov 06, 2014 3.118 3.329 2.661 3.253 853,144 +0.05(+1.58%)
Nov 05, 2014 3.067 3.320 3.042 3.202 636,873 +0.13(+4.12%)
Nov 04, 2014 3.159 3.185 3.067 3.075 279,953 -0.10(-3.17%)
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.