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 29, 2016 3.156 3.352 3.156 3.258 74,594 +0.11(+3.52%)
Jan 28, 2016 3.156 3.190 3.122 3.147 86,839 +0.03(+1.10%)
Jan 27, 2016 3.113 3.177 3.088 3.113 70,249 -0.01(-0.27%)
Jan 26, 2016 3.130 3.216 3.096 3.122 90,312 +0.00(+0.00%)
Jan 25, 2016 3.147 3.224 3.113 3.122 66,644 -0.05(-1.61%)
Jan 22, 2016 3.079 3.207 3.045 3.173 136,293 +0.15(+4.79%)
Jan 21, 2016 3.002 3.071 2.968 3.028 126,659 +0.03(+1.14%)
Jan 20, 2016 2.883 3.071 2.883 2.994 228,625 +0.05(+1.74%)
Jan 19, 2016 2.891 3.002 2.738 2.943 115,339 -0.03(-1.15%)
Jan 15, 2016 2.977 2.977 2.977 2.977 148,662 -0.09(-3.06%)
Jan 14, 2016 3.036 3.147 2.874 3.071 90,923 +0.03(+0.84%)
Jan 13, 2016 3.156 3.190 3.028 3.045 124,393 -0.11(-3.51%)
Jan 12, 2016 3.181 3.207 3.122 3.156 84,120 +0.00(+0.00%)
Jan 11, 2016 3.181 3.199 3.122 3.156 50,301 -0.02(-0.54%)
Jan 08, 2016 3.173 3.241 3.150 3.173 92,427 +0.01(+0.27%)
Jan 07, 2016 3.173 3.258 3.139 3.164 119,927 -0.08(-2.37%)
Jan 06, 2016 3.164 3.301 3.164 3.241 97,978 -0.01(-0.26%)
Jan 05, 2016 3.207 3.301 3.160 3.250 179,904 +0.05(+1.60%)
Jan 04, 2016 3.250 3.326 3.011 3.199 178,687 -0.12(-3.60%)
Dec 31, 2015 3.318 3.318 3.318 3.318 101,648 -0.01(-0.26%)
Dec 30, 2015 3.309 3.412 3.284 3.326 131,052 +0.02(+0.52%)
Dec 29, 2015 3.267 3.318 3.258 3.309 69,553 +0.05(+1.57%)
Dec 28, 2015 3.267 3.318 3.224 3.258 102,222 -0.03(-0.78%)
Dec 24, 2015 3.250 3.284 3.284 3.284 87,813 +0.02(+0.52%)
Dec 23, 2015 3.233 3.326 3.190 3.267 94,842 +0.06(+1.86%)
Dec 22, 2015 3.284 3.318 3.113 3.207 192,292 +0.10(+3.30%)
Dec 21, 2015 3.156 3.275 3.071 3.105 154,167 -0.13(-3.96%)
Dec 18, 2015 3.361 3.412 3.199 3.233 286,142 -0.15(-4.29%)
Dec 17, 2015 3.480 3.506 3.369 3.378 118,111 -0.08(-2.22%)
Dec 16, 2015 3.480 3.523 3.433 3.454 140,566 -0.03(-0.98%)
Dec 15, 2015 3.514 3.514 3.275 3.489 103,996 +0.00(+0.00%)
Dec 14, 2015 3.548 3.548 3.463 3.489 98,896 -0.03(-0.97%)
Dec 11, 2015 3.412 3.634 3.412 3.523 158,947 +0.02(+0.49%)
Dec 10, 2015 3.497 3.514 3.458 3.506 134,462 +0.02(+0.49%)
Dec 09, 2015 3.420 3.531 3.420 3.489 94,385 +0.00(+0.00%)
Dec 08, 2015 3.420 3.548 3.412 3.489 100,535 +0.05(+1.49%)
Dec 07, 2015 3.531 3.548 3.420 3.437 101,511 -0.09(-2.42%)
Dec 04, 2015 3.582 3.599 3.506 3.523 75,054 -0.07(-1.90%)
Dec 03, 2015 3.616 3.659 3.574 3.591 95,990 -0.05(-1.41%)
Dec 02, 2015 3.727 3.753 3.625 3.642 51,735 -0.08(-2.06%)
Dec 01, 2015 3.651 3.770 3.624 3.719 59,224 +0.09(+2.35%)
Nov 30, 2015 3.591 3.668 3.540 3.634 110,498 +0.07(+1.91%)
Nov 27, 2015 3.506 3.599 3.506 3.565 14,722 +0.07(+1.95%)
Nov 25, 2015 3.403 3.497 3.497 3.497 44,668 +0.09(+2.50%)
Nov 24, 2015 3.420 3.463 3.378 3.412 77,251 +0.00(+0.00%)
Nov 23, 2015 3.318 3.463 3.318 3.412 74,006 +0.06(+1.78%)
Nov 20, 2015 3.352 3.412 3.275 3.352 181,481 +0.03(+0.77%)
Nov 19, 2015 3.403 3.433 3.318 3.326 99,918 -0.09(-2.50%)
Nov 18, 2015 3.497 3.518 3.403 3.412 134,149 -0.09(-2.68%)
Nov 17, 2015 3.557 3.651 3.497 3.506 74,988 -0.12(-3.29%)
Nov 16, 2015 3.557 3.651 3.548 3.625 58,787 +0.05(+1.43%)
Nov 13, 2015 3.651 3.659 3.497 3.574 80,037 -0.10(-2.78%)
Nov 12, 2015 3.779 3.779 3.676 3.676 26,661 -0.11(-2.93%)
Nov 11, 2015 3.813 3.813 3.744 3.787 42,531 -0.06(-1.55%)
Nov 10, 2015 3.838 3.882 3.804 3.847 64,380 -0.02(-0.44%)
Nov 09, 2015 3.779 3.881 3.779 3.864 33,715 +0.03(+0.89%)
Nov 06, 2015 3.889 3.906 3.796 3.830 84,736 -0.09(-2.39%)
Nov 05, 2015 3.924 4.384 3.685 3.924 213,942 +0.13(+3.37%)
Nov 04, 2015 3.770 3.830 3.719 3.796 94,006 +0.01(+0.23%)
Nov 03, 2015 3.779 3.821 3.736 3.787 68,114 +0.01(+0.23%)
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.