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: 12:38 PM EDT, Jun 14, 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, 2023 1.700 1.840 1.690 1.820 49,842 +0.07(+4.00%)
Mar 30, 2023 1.730 1.750 1.730 1.750 11,439 +0.01(+0.57%)
Mar 29, 2023 1.750 1.785 1.730 1.740 3,333 +0.01(+0.58%)
Mar 28, 2023 1.678 1.777 1.678 1.730 10,155 -0.02(-1.42%)
Mar 27, 2023 1.680 1.800 1.680 1.755 46,963 +0.02(+1.45%)
Mar 24, 2023 1.740 1.740 1.685 1.730 17,208 -0.01(-0.57%)
Mar 23, 2023 1.760 1.800 1.710 1.740 76,332 +0.00(+0.00%)
Mar 22, 2023 1.790 1.810 1.740 1.740 28,870 -0.06(-3.33%)
Mar 21, 2023 1.780 1.825 1.770 1.800 8,662 +0.02(+1.12%)
Mar 20, 2023 1.780 1.805 1.735 1.780 24,558 -0.01(-0.56%)
Mar 17, 2023 1.800 1.840 1.780 1.790 24,818 -0.02(-1.38%)
Mar 16, 2023 1.740 1.820 1.740 1.815 18,406 +0.07(+4.31%)
Mar 15, 2023 1.730 1.760 1.710 1.740 29,142 -0.01(-0.57%)
Mar 14, 2023 1.760 1.800 1.720 1.750 49,374 -0.01(-0.57%)
Mar 13, 2023 1.760 1.820 1.700 1.760 20,108 +0.00(+0.00%)
Mar 10, 2023 1.860 1.860 1.700 1.760 51,680 -0.16(-8.33%)
Mar 09, 2023 2.000 2.010 1.910 1.920 32,441 -0.03(-1.54%)
Mar 08, 2023 2.010 2.030 1.890 1.950 12,195 -0.07(-3.47%)
Mar 07, 2023 2.010 2.070 1.980 2.020 40,455 -0.03(-1.46%)
Mar 06, 2023 2.010 2.100 1.965 2.050 48,937 -0.05(-2.38%)
Mar 03, 2023 1.980 2.100 1.980 2.100 33,691 +0.04(+1.94%)
Mar 02, 2023 1.990 2.100 1.980 2.060 19,115 +0.00(+0.00%)
Mar 01, 2023 2.070 2.110 2.040 2.060 19,061 -0.04(-1.90%)
Feb 28, 2023 2.100 2.160 2.080 2.100 64,803 +0.03(+1.45%)
Feb 27, 2023 2.060 2.120 2.060 2.070 109,222 +0.00(+0.00%)
Feb 24, 2023 2.040 2.100 2.040 2.070 100,429 +0.01(+0.49%)
Feb 23, 2023 2.100 2.120 2.050 2.060 73,231 -0.03(-1.44%)
Feb 22, 2023 2.110 2.110 2.090 2.090 8,583 +0.01(+0.48%)
Feb 21, 2023 2.080 2.140 2.080 2.080 8,346 -0.04(-1.89%)
Feb 17, 2023 2.120 2.150 2.090 2.120 28,865 +0.00(+0.00%)
Feb 16, 2023 2.150 2.150 2.120 2.120 2,688 -0.03(-1.40%)
Feb 15, 2023 2.150 2.170 2.140 2.150 20,061 -0.01(-0.46%)
Feb 14, 2023 2.160 2.170 2.150 2.160 4,825 +0.01(+0.47%)
Feb 13, 2023 2.140 2.165 2.120 2.150 41,114 +0.05(+2.38%)
Feb 10, 2023 2.145 2.155 2.080 2.100 97,208 +0.00(+0.00%)
Feb 09, 2023 2.150 2.170 2.090 2.100 84,374 +0.00(+0.00%)
Feb 08, 2023 2.180 2.180 2.070 2.100 47,521 +0.00(+0.00%)
Feb 07, 2023 2.130 2.140 2.070 2.100 40,561 +0.00(+0.00%)
Feb 06, 2023 2.120 2.120 2.060 2.100 6,274 +0.01(+0.48%)
Feb 03, 2023 2.140 2.170 2.090 2.090 20,215 -0.06(-2.79%)
Feb 02, 2023 2.110 2.210 1.980 2.150 141,543 +0.02(+0.94%)
Feb 01, 2023 2.070 2.190 2.050 2.130 242,602 +0.08(+3.90%)
Jan 31, 2023 2.000 2.070 1.980 2.050 37,399 +0.06(+3.02%)
Jan 30, 2023 1.980 2.010 1.980 1.990 40,097 -0.01(-0.50%)
Jan 27, 2023 1.930 2.010 1.930 2.000 24,430 +0.01(+0.50%)
Jan 26, 2023 1.990 2.050 1.940 1.990 86,545 -0.01(-0.50%)
Jan 25, 2023 1.970 2.000 1.880 2.000 28,964 +0.01(+0.50%)
Jan 24, 2023 1.810 1.990 1.800 1.990 40,690 +0.18(+9.94%)
Jan 23, 2023 1.780 1.810 1.780 1.810 9,186 +0.05(+2.84%)
Jan 20, 2023 1.750 1.760 1.690 1.760 25,818 +0.01(+0.57%)
Jan 19, 2023 1.731 1.750 1.705 1.750 16,526 +0.01(+0.57%)
Jan 18, 2023 1.770 1.800 1.740 1.740 8,490 -0.03(-1.69%)
Jan 17, 2023 1.780 1.780 1.760 1.770 11,408 -0.02(-1.12%)
Jan 13, 2023 1.810 1.810 1.750 1.790 20,675 +0.00(+0.00%)
Jan 12, 2023 1.810 1.860 1.790 1.790 8,891 -0.02(-1.10%)
Jan 11, 2023 1.850 1.880 1.800 1.810 12,475 +0.01(+0.28%)
Jan 10, 2023 1.800 1.820 1.800 1.805 4,150 +0.00(+0.28%)
Jan 09, 2023 1.850 1.860 1.740 1.800 6,944 +0.00(+0.00%)
Jan 06, 2023 1.790 1.815 1.700 1.800 25,298 +0.03(+1.69%)
Jan 05, 2023 1.750 1.801 1.750 1.770 13,048 +0.00(+0.00%)
Jan 04, 2023 1.710 1.790 1.710 1.770 3,827 +0.05(+2.92%)
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.