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 (%)
Oct 29, 2010 4.824 4.972 4.801 4.972 139,282 +0.10(+2.07%)
Oct 28, 2010 4.987 4.987 4.786 4.871 77,459 -0.05(-0.94%)
Oct 27, 2010 4.948 5.010 4.793 4.917 41,532 -0.12(-2.31%)
Oct 25, 2010 5.111 5.142 4.972 5.033 52,757 -0.02(-0.46%)
Oct 22, 2010 4.925 5.088 4.902 5.057 41,905 +0.09(+1.87%)
Oct 21, 2010 5.111 5.243 4.693 4.964 149,599 -0.18(-3.46%)
Oct 20, 2010 5.142 5.227 5.080 5.142 47,425 +0.05(+0.91%)
Oct 19, 2010 5.165 5.274 5.033 5.095 192,217 -0.19(-3.52%)
Oct 18, 2010 4.848 5.297 4.786 5.281 225,300 +0.43(+8.82%)
Oct 15, 2010 4.731 4.948 4.704 4.853 178,847 +0.20(+4.28%)
Oct 14, 2010 4.577 4.670 4.429 4.654 77,023 +0.09(+1.86%)
Oct 13, 2010 4.290 4.600 4.251 4.569 221,359 +0.29(+6.88%)
Oct 12, 2010 4.220 4.298 4.135 4.275 40,965 +0.03(+0.73%)
Oct 11, 2010 4.313 4.360 4.182 4.244 23,726 -0.11(-2.49%)
Oct 08, 2010 4.143 4.375 4.143 4.352 48,344 +0.22(+5.44%)
Oct 07, 2010 4.290 4.290 4.096 4.127 46,984 -0.12(-2.74%)
Oct 06, 2010 4.251 4.298 4.182 4.244 51,938 +0.02(+0.37%)
Oct 05, 2010 4.050 4.290 4.042 4.228 106,041 +0.24(+6.02%)
Oct 04, 2010 4.127 4.174 3.965 3.988 106,986 -0.14(-3.38%)
Oct 01, 2010 4.275 4.275 4.081 4.127 82,890 -0.09(-2.20%)
Sep 30, 2010 4.259 4.313 4.127 4.220 152,479 -0.08(-1.80%)
Sep 29, 2010 4.135 4.298 4.135 4.298 84,592 +0.13(+3.16%)
Sep 28, 2010 4.019 4.236 3.996 4.166 139,283 +0.15(+3.86%)
Sep 27, 2010 4.027 4.375 3.926 4.011 99,744 -0.02(-0.38%)
Sep 24, 2010 3.740 4.027 3.717 4.027 235,351 +0.35(+9.47%)
Sep 23, 2010 3.647 3.732 3.647 3.678 81,457 -0.01(-0.21%)
Sep 22, 2010 3.810 3.856 3.647 3.686 51,437 -0.15(-3.84%)
Sep 21, 2010 3.911 3.911 3.748 3.833 331,797 -0.08(-1.98%)
Sep 20, 2010 3.632 3.911 3.562 3.911 183,410 +0.28(+7.68%)
Sep 17, 2010 3.663 3.763 3.562 3.632 165,890 +0.22(+6.35%)
Sep 15, 2010 3.407 3.492 3.392 3.415 78,202 +0.00(+0.00%)
Sep 14, 2010 3.415 3.461 3.283 3.415 35,633 +0.00(+0.00%)
Sep 13, 2010 3.214 3.430 3.214 3.415 98,679 +0.22(+7.04%)
Sep 10, 2010 3.175 3.245 3.136 3.190 61,282 +0.05(+1.48%)
Sep 09, 2010 3.221 3.221 3.098 3.144 64,130 +0.00(+0.00%)
Sep 08, 2010 3.159 3.175 3.144 3.144 17,380 +0.00(+0.00%)
Sep 07, 2010 3.190 3.198 3.128 3.144 48,790 -0.05(-1.69%)
Sep 03, 2010 3.128 3.206 3.082 3.198 40,788 +0.05(+1.72%)
Sep 02, 2010 3.221 3.245 3.128 3.144 68,208 -0.10(-3.10%)
Sep 01, 2010 3.167 3.245 3.105 3.245 58,392 +0.14(+4.49%)
Aug 31, 2010 3.067 3.152 3.020 3.105 538,346 +0.05(+1.52%)
Aug 30, 2010 3.237 3.252 3.059 3.059 40,704 -0.19(-5.73%)
Aug 27, 2010 3.175 3.252 3.128 3.245 75,902 +0.14(+4.49%)
Aug 26, 2010 3.136 3.190 3.090 3.105 25,249 -0.02(-0.74%)
Aug 25, 2010 3.036 3.175 3.036 3.128 40,143 +0.08(+2.54%)
Aug 24, 2010 3.005 3.082 2.943 3.051 78,451 +0.02(+0.77%)
Aug 23, 2010 3.136 3.218 2.997 3.028 68,737 -0.08(-2.49%)
Aug 20, 2010 3.152 3.190 3.067 3.105 88,970 -0.03(-0.99%)
Aug 19, 2010 3.369 3.369 3.098 3.136 91,935 -0.23(-6.90%)
Aug 18, 2010 3.477 3.477 3.307 3.369 49,789 -0.10(-2.90%)
Aug 17, 2010 3.369 3.516 3.326 3.469 58,488 +0.14(+4.19%)
Aug 16, 2010 3.198 3.369 3.183 3.330 51,208 +0.11(+3.37%)
Aug 13, 2010 3.330 3.376 3.190 3.221 54,030 -0.12(-3.48%)
Aug 12, 2010 3.322 3.438 3.183 3.338 68,061 -0.04(-1.15%)
Aug 11, 2010 3.500 3.570 3.345 3.376 121,849 -0.15(-4.18%)
Aug 10, 2010 3.794 3.794 3.492 3.523 167,400 -0.32(-8.27%)
Aug 09, 2010 4.027 4.027 3.694 3.841 150,957 -0.15(-3.69%)
Aug 06, 2010 3.663 4.042 3.616 3.988 167,914 +0.44(+12.45%)
Aug 05, 2010 3.624 3.624 3.508 3.547 29,512 -0.12(-3.17%)
Aug 04, 2010 3.593 3.702 3.562 3.663 56,270 +0.09(+2.60%)
Aug 03, 2010 3.601 3.662 3.500 3.570 39,463 -0.05(-1.49%)
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.