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, 2011 6.150 6.220 6.103 6.126 149,775 -0.02(-0.38%)
Mar 30, 2011 6.150 6.157 5.978 6.150 106,572 +0.18(+3.00%)
Mar 29, 2011 5.792 6.150 5.776 5.971 91,006 +0.19(+3.37%)
Mar 28, 2011 5.846 5.877 5.745 5.776 205,772 -0.02(-0.40%)
Mar 25, 2011 5.838 5.994 5.745 5.799 265,528 -0.04(-0.67%)
Mar 24, 2011 5.955 6.087 5.784 5.838 405,476 -0.06(-1.06%)
Mar 23, 2011 6.095 6.095 5.869 5.901 245,588 -0.24(-3.93%)
Mar 22, 2011 6.547 6.547 6.111 6.142 117,615 -0.37(-5.73%)
Mar 21, 2011 6.562 6.601 6.399 6.515 51,260 +0.16(+2.45%)
Mar 18, 2011 6.406 6.547 6.313 6.360 89,756 -0.02(-0.37%)
Mar 17, 2011 6.321 6.469 6.313 6.383 109,560 +0.19(+3.14%)
Mar 16, 2011 6.196 6.297 6.150 6.189 117,209 -0.03(-0.50%)
Mar 15, 2011 6.134 6.321 6.134 6.220 129,330 -0.12(-1.96%)
Mar 14, 2011 6.375 6.500 6.305 6.344 36,785 -0.12(-1.81%)
Mar 11, 2011 6.492 6.523 6.360 6.461 54,415 -0.05(-0.72%)
Mar 10, 2011 6.648 6.702 6.508 6.508 97,310 -0.24(-3.58%)
Mar 09, 2011 6.679 6.796 6.659 6.749 38,429 +0.02(+0.35%)
Mar 08, 2011 6.811 6.889 6.617 6.726 91,553 -0.09(-1.26%)
Mar 07, 2011 7.076 7.084 6.687 6.811 67,502 -0.25(-3.53%)
Mar 04, 2011 7.169 7.208 6.874 7.060 60,636 -0.09(-1.20%)
Mar 03, 2011 6.967 7.239 6.912 7.146 165,100 +0.20(+2.91%)
Mar 02, 2011 6.749 6.951 6.733 6.944 83,105 +0.16(+2.41%)
Mar 01, 2011 7.006 7.006 6.757 6.780 61,539 -0.22(-3.11%)
Feb 28, 2011 6.842 6.998 6.803 6.998 82,025 +0.12(+1.81%)
Feb 25, 2011 6.780 6.975 6.710 6.874 66,343 +0.09(+1.38%)
Feb 24, 2011 6.632 6.905 6.539 6.780 250,102 +0.06(+0.93%)
Feb 23, 2011 6.881 6.975 6.578 6.718 195,580 -0.13(-1.93%)
Feb 22, 2011 7.091 7.154 6.850 6.850 182,521 -0.35(-4.86%)
Feb 18, 2011 7.465 7.465 7.123 7.200 115,777 -0.20(-2.73%)
Feb 17, 2011 7.372 7.543 7.239 7.403 85,509 +0.05(+0.63%)
Feb 16, 2011 6.858 7.543 6.500 7.356 310,635 +0.28(+3.96%)
Feb 15, 2011 6.905 7.168 6.842 7.076 120,930 +0.10(+1.45%)
Feb 14, 2011 7.029 7.154 6.928 6.975 56,123 -0.09(-1.21%)
Feb 11, 2011 6.889 7.076 6.663 7.060 79,418 +0.10(+1.45%)
Feb 10, 2011 6.936 6.967 6.842 6.959 81,451 -0.06(-0.89%)
Feb 09, 2011 7.177 7.255 6.850 7.021 72,196 -0.22(-3.01%)
Feb 08, 2011 7.317 7.488 7.185 7.239 99,939 -0.13(-1.80%)
Feb 07, 2011 7.403 7.551 7.278 7.372 67,149 -0.05(-0.63%)
Feb 04, 2011 7.450 7.450 7.263 7.418 96,302 -0.03(-0.42%)
Feb 03, 2011 7.636 7.636 7.341 7.450 55,979 -0.18(-2.35%)
Feb 02, 2011 7.395 7.683 7.329 7.629 105,999 +0.18(+2.40%)
Feb 01, 2011 7.527 7.613 7.349 7.450 68,258 +0.05(+0.74%)
Jan 31, 2011 7.240 7.442 7.119 7.395 125,153 +0.09(+1.28%)
Jan 28, 2011 7.411 7.434 7.209 7.302 121,827 -0.14(-1.88%)
Jan 27, 2011 7.543 7.543 7.325 7.442 28,160 -0.09(-1.14%)
Jan 26, 2011 7.465 7.605 7.385 7.527 37,548 +0.12(+1.57%)
Jan 25, 2011 7.380 7.457 7.318 7.411 117,299 +0.00(+0.00%)
Jan 24, 2011 7.333 7.442 7.279 7.411 171,127 +0.03(+0.42%)
Jan 21, 2011 7.418 7.434 7.038 7.380 90,766 +0.00(+0.00%)
Jan 20, 2011 7.349 7.450 7.038 7.380 116,805 -0.04(-0.52%)
Jan 19, 2011 7.551 7.551 7.279 7.418 125,412 -0.16(-2.05%)
Jan 18, 2011 7.644 7.690 7.488 7.574 130,893 -0.08(-1.02%)
Jan 14, 2011 7.434 7.737 7.318 7.652 80,832 +0.23(+3.14%)
Jan 13, 2011 7.551 7.690 7.395 7.418 44,540 -0.12(-1.65%)
Jan 12, 2011 7.450 7.543 7.356 7.543 88,310 +0.15(+2.00%)
Jan 11, 2011 7.527 7.543 7.293 7.395 62,476 -0.11(-1.45%)
Jan 10, 2011 6.937 7.706 6.937 7.504 269,737 +0.07(+0.94%)
Jan 07, 2011 7.613 7.644 7.139 7.434 87,007 -0.14(-1.85%)
Jan 06, 2011 7.434 7.582 7.279 7.574 85,971 +0.12(+1.67%)
Jan 05, 2011 7.628 7.659 7.364 7.450 75,370 -0.17(-2.24%)
Jan 04, 2011 7.760 7.760 7.473 7.620 115,015 -0.10(-1.31%)
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.