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 )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Mar 31, 2009 2.465 2.694 2.304 2.633 611,654 +0.21(+8.86%)
Mar 30, 2009 2.663 2.663 2.350 2.419 264,452 -0.49(-16.84%)
Mar 26, 2009 2.771 2.924 2.633 2.908 220,127 +0.18(+6.74%)
Mar 25, 2009 2.518 2.763 2.465 2.725 309,607 +0.24(+9.88%)
Mar 24, 2009 2.633 2.679 2.480 2.480 110,032 -0.18(-6.90%)
Mar 23, 2009 2.606 2.786 2.518 2.663 212,022 +0.05(+2.05%)
Mar 20, 2009 2.916 2.985 2.602 2.610 225,773 -0.28(-9.55%)
Mar 19, 2009 3.184 3.184 2.717 2.885 258,092 -0.26(-8.27%)
Mar 18, 2009 3.153 3.176 2.970 3.146 157,934 -0.02(-0.48%)
Mar 17, 2009 3.077 3.222 3.054 3.161 306,271 +0.12(+4.03%)
Mar 16, 2009 2.832 3.467 2.832 3.039 437,429 -0.25(-7.67%)
Mar 13, 2009 3.337 3.406 3.268 3.291 354,266 -0.01(-0.23%)
Mar 12, 2009 2.817 3.406 2.817 3.299 468,985 +0.45(+15.86%)
Mar 11, 2009 2.954 3.398 2.832 2.847 204,566 -0.10(-3.38%)
Mar 10, 2009 2.357 2.947 2.357 2.947 260,620 +0.65(+28.33%)
Mar 09, 2009 2.388 2.510 2.296 2.296 1,454,515 -0.11(-4.76%)
Mar 06, 2009 2.342 2.579 2.304 2.411 421,774 +0.09(+3.96%)
Mar 05, 2009 2.709 2.763 2.296 2.319 476,315 -0.47(-16.99%)
Mar 04, 2009 2.618 2.832 2.587 2.794 150,979 +0.09(+3.40%)
Mar 02, 2009 3.046 3.046 2.679 2.702 339,583 -0.41(-13.27%)
Feb 27, 2009 2.931 3.215 2.893 3.115 343,431 +0.12(+4.09%)
Feb 26, 2009 2.809 3.039 2.809 2.993 452,442 +0.22(+8.01%)
Feb 25, 2009 2.977 3.199 2.755 2.771 584,205 -0.15(-5.24%)
Feb 24, 2009 2.778 3.061 2.694 2.924 1,363,649 +0.18(+6.70%)
Feb 23, 2009 3.107 3.199 2.709 2.740 386,236 -0.28(-9.37%)
Feb 20, 2009 3.712 3.781 2.832 3.023 798,822 -0.83(-21.47%)
Feb 19, 2009 3.995 4.064 3.842 3.850 104,465 -0.08(-1.95%)
Feb 18, 2009 4.018 4.072 3.919 3.926 135,258 -0.06(-1.54%)
Feb 17, 2009 3.911 4.102 3.911 3.988 104,660 -0.08(-1.88%)
Feb 13, 2009 4.064 4.171 3.995 4.064 104,530 -0.01(-0.19%)
Feb 12, 2009 3.942 4.095 3.911 4.072 115,075 +0.07(+1.72%)
Feb 11, 2009 4.171 4.225 3.988 4.003 114,533 -0.13(-3.15%)
Feb 10, 2009 4.278 4.355 4.087 4.133 197,524 -0.19(-4.42%)
Feb 09, 2009 4.317 4.409 4.171 4.324 107,333 +0.00(+0.00%)
Feb 06, 2009 4.049 4.340 4.011 4.324 1,158,849 +0.26(+6.40%)
Feb 05, 2009 4.041 4.087 3.972 4.064 144,613 +0.04(+0.95%)
Feb 04, 2009 4.056 4.141 3.919 4.026 116,528 -0.03(-0.75%)
Feb 03, 2009 4.034 4.079 3.789 4.056 231,247 +0.03(+0.76%)
Feb 02, 2009 3.827 4.079 3.827 4.026 356,742 +0.19(+4.99%)
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%)
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.