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 (%)
Aug 31, 2015 3.335 3.471 3.326 3.386 76,610 +0.01(+0.25%)
Aug 28, 2015 3.267 3.463 3.267 3.378 129,856 +0.09(+2.86%)
Aug 27, 2015 3.122 3.309 3.113 3.284 191,865 +0.17(+5.48%)
Aug 26, 2015 3.216 3.241 3.088 3.113 105,926 -0.03(-0.81%)
Aug 25, 2015 3.335 3.352 3.088 3.139 173,537 -0.05(-1.60%)
Aug 24, 2015 3.284 3.411 3.181 3.190 310,436 -0.19(-5.56%)
Aug 21, 2015 3.054 3.497 2.994 3.378 164,307 +0.24(+7.61%)
Aug 20, 2015 3.216 3.233 3.096 3.139 126,846 -0.12(-3.67%)
Aug 19, 2015 3.335 3.361 3.258 3.258 188,908 -0.11(-3.29%)
Aug 18, 2015 3.497 3.506 3.352 3.369 76,041 -0.15(-4.36%)
Aug 17, 2015 3.514 3.608 3.471 3.523 108,776 -0.03(-0.72%)
Aug 14, 2015 3.506 3.565 3.463 3.548 43,758 +0.03(+0.73%)
Aug 13, 2015 3.497 3.557 3.429 3.523 48,588 +0.02(+0.49%)
Aug 12, 2015 3.454 3.557 3.420 3.506 95,347 +0.00(+0.00%)
Aug 11, 2015 3.497 3.582 3.480 3.506 95,294 -0.04(-1.20%)
Aug 10, 2015 3.523 3.574 3.429 3.548 117,088 +0.07(+1.96%)
Aug 07, 2015 3.471 3.604 3.454 3.480 102,352 -0.04(-1.21%)
Aug 06, 2015 3.557 3.949 3.275 3.523 227,570 -0.47(-11.75%)
Aug 05, 2015 3.838 4.026 3.830 3.992 121,134 +0.15(+3.77%)
Aug 04, 2015 3.915 3.915 3.847 3.847 56,948 -0.04(-1.10%)
Aug 03, 2015 3.906 3.932 3.805 3.889 79,564 -0.03(-0.87%)
Jul 31, 2015 3.983 4.000 3.821 3.924 100,433 -0.05(-1.29%)
Jul 30, 2015 3.958 4.051 3.855 3.975 87,023 +0.00(+0.00%)
Jul 29, 2015 3.966 4.009 3.915 3.975 54,562 +0.01(+0.22%)
Jul 28, 2015 3.889 3.975 3.685 3.966 109,206 +0.09(+2.42%)
Jul 27, 2015 3.881 3.932 3.608 3.872 125,528 -0.04(-1.09%)
Jul 24, 2015 3.915 3.949 3.881 3.915 123,529 -0.01(-0.22%)
Jul 23, 2015 4.017 4.017 3.889 3.924 96,204 -0.08(-1.92%)
Jul 22, 2015 4.051 4.103 3.966 4.000 74,773 -0.08(-1.88%)
Jul 21, 2015 4.034 4.150 4.017 4.077 110,310 +0.03(+0.63%)
Jul 20, 2015 4.094 4.094 3.906 4.051 105,857 -0.05(-1.25%)
Jul 17, 2015 4.222 4.222 4.090 4.103 97,203 -0.10(-2.43%)
Jul 16, 2015 3.958 4.333 3.915 4.205 162,841 +0.31(+7.88%)
Jul 15, 2015 4.069 4.069 3.796 3.898 329,952 -0.15(-3.79%)
Jul 14, 2015 4.103 4.154 4.034 4.051 58,438 -0.05(-1.25%)
Jul 13, 2015 4.077 4.120 4.018 4.103 75,601 +0.06(+1.48%)
Jul 10, 2015 4.051 4.077 3.889 4.043 80,651 +0.11(+2.82%)
Jul 09, 2015 3.872 3.992 3.817 3.932 95,902 +0.12(+3.13%)
Jul 08, 2015 3.881 3.889 3.744 3.813 162,174 -0.15(-3.66%)
Jul 07, 2015 3.958 3.992 3.855 3.958 160,518 -0.01(-0.22%)
Jul 06, 2015 3.949 3.983 3.906 3.966 287,484 -0.04(-1.06%)
Jul 02, 2015 4.077 4.009 4.009 4.009 248,903 -0.04(-1.05%)
Jul 01, 2015 3.992 4.162 3.871 4.051 411,863 -0.17(-4.04%)
Jun 30, 2015 4.248 4.265 4.120 4.222 189,513 +0.03(+0.61%)
Jun 29, 2015 4.350 4.376 4.196 4.196 118,718 -0.20(-4.47%)
Jun 26, 2015 4.410 4.410 4.282 4.393 1,145,104 +0.01(+0.19%)
Jun 25, 2015 4.341 4.418 4.265 4.384 132,560 +0.09(+1.98%)
Jun 24, 2015 4.410 4.418 4.265 4.299 177,618 -0.12(-2.70%)
Jun 23, 2015 4.393 4.427 4.333 4.418 92,506 +0.03(+0.58%)
Jun 22, 2015 4.171 4.401 4.171 4.393 113,518 +0.09(+2.18%)
Jun 19, 2015 4.282 4.324 4.077 4.299 170,778 +0.03(+0.80%)
Jun 18, 2015 4.214 4.324 4.145 4.265 104,105 +0.09(+2.04%)
Jun 17, 2015 4.214 4.248 4.137 4.179 92,142 +0.00(+0.00%)
Jun 16, 2015 4.145 4.372 4.110 4.179 86,574 +0.01(+0.20%)
Jun 15, 2015 4.145 4.239 4.069 4.171 132,039 -0.01(-0.20%)
Jun 12, 2015 4.154 4.359 4.034 4.179 201,047 +0.03(+0.82%)
Jun 11, 2015 4.196 4.248 4.026 4.145 177,875 -0.04(-1.02%)
Jun 10, 2015 4.094 4.239 4.051 4.188 471,247 +0.14(+3.37%)
Jun 09, 2015 4.086 4.137 4.026 4.051 65,834 -0.02(-0.42%)
Jun 08, 2015 4.179 4.261 4.009 4.069 120,239 -0.14(-3.25%)
Jun 05, 2015 4.290 4.388 4.196 4.205 150,577 -0.09(-1.99%)
Jun 04, 2015 4.350 4.384 4.290 4.290 158,318 -0.09(-2.14%)
Jun 03, 2015 4.324 4.444 4.324 4.384 127,494 +0.06(+1.38%)
Jun 02, 2015 4.145 4.393 4.145 4.324 133,935 +0.15(+3.47%)
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.