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 )

1.390 +0.010 (+0.72%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 3, 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 30, 2019 3.580 3.620 3.390 3.400 73,900 -0.17(-4.76%)
Aug 29, 2019 3.410 3.620 3.330 3.570 121,105 +0.20(+5.93%)
Aug 28, 2019 3.230 3.420 3.230 3.370 118,080 +0.11(+3.37%)
Aug 27, 2019 3.410 3.420 3.210 3.260 88,721 -0.13(-3.83%)
Aug 26, 2019 3.330 3.390 3.305 3.390 58,538 +0.09(+2.73%)
Aug 23, 2019 3.480 3.570 3.300 3.300 172,200 -0.20(-5.71%)
Aug 22, 2019 3.460 3.560 3.370 3.500 89,880 +0.05(+1.45%)
Aug 21, 2019 3.470 3.510 3.340 3.450 83,780 +0.01(+0.29%)
Aug 20, 2019 3.480 3.530 3.380 3.440 69,497 -0.03(-0.86%)
Aug 19, 2019 3.490 3.540 3.430 3.470 123,032 +0.02(+0.58%)
Aug 16, 2019 3.520 3.602 3.450 3.450 96,600 -0.05(-1.43%)
Aug 15, 2019 3.500 3.570 3.490 3.500 150,663 -0.03(-0.85%)
Aug 14, 2019 3.420 3.583 3.410 3.530 276,925 +0.07(+2.02%)
Aug 13, 2019 3.190 3.480 3.170 3.460 418,305 +0.23(+7.12%)
Aug 12, 2019 3.340 3.360 3.220 3.230 130,849 -0.10(-3.00%)
Aug 09, 2019 3.580 3.580 3.240 3.330 535,500 -0.29(-8.01%)
Aug 08, 2019 4.090 4.340 3.590 3.620 464,771 -0.35(-8.82%)
Aug 07, 2019 3.990 4.050 3.900 3.970 97,567 -0.03(-0.75%)
Aug 06, 2019 4.010 4.140 3.900 4.000 80,040 +0.03(+0.76%)
Aug 05, 2019 4.140 4.360 3.940 3.970 161,851 -0.23(-5.48%)
Aug 02, 2019 4.170 4.240 4.090 4.200 92,800 +0.00(+0.00%)
Aug 01, 2019 4.360 4.390 4.130 4.200 196,078 -0.15(-3.45%)
Jul 31, 2019 4.290 4.440 4.270 4.350 176,793 +0.14(+3.29%)
Jul 30, 2019 4.250 4.250 4.070 4.211 198,787 -0.01(-0.21%)
Jul 29, 2019 4.430 4.490 4.160 4.220 100,349 -0.24(-5.38%)
Jul 26, 2019 4.280 4.460 4.240 4.460 129,700 +0.15(+3.48%)
Jul 25, 2019 4.520 4.530 4.280 4.310 93,756 -0.23(-5.07%)
Jul 24, 2019 4.280 4.550 4.250 4.540 173,397 +0.26(+6.07%)
Jul 23, 2019 4.330 4.340 4.260 4.280 129,703 -0.02(-0.47%)
Jul 22, 2019 4.320 4.380 4.250 4.300 87,849 -0.05(-1.15%)
Jul 19, 2019 4.450 4.530 4.330 4.350 195,000 -0.14(-3.12%)
Jul 18, 2019 4.680 4.680 4.470 4.490 83,155 -0.22(-4.67%)
Jul 17, 2019 4.740 4.820 4.700 4.710 123,698 -0.05(-1.05%)
Jul 16, 2019 4.750 4.830 4.680 4.760 308,728 -0.01(-0.21%)
Jul 15, 2019 4.760 4.790 4.709 4.770 50,504 -0.02(-0.42%)
Jul 12, 2019 4.820 4.860 4.730 4.790 86,700 -0.03(-0.62%)
Jul 11, 2019 4.820 4.870 4.740 4.820 93,443 -0.01(-0.21%)
Jul 10, 2019 4.750 4.834 4.740 4.830 63,011 +0.08(+1.68%)
Jul 09, 2019 4.760 4.770 4.660 4.750 146,661 -0.01(-0.21%)
Jul 08, 2019 4.750 4.800 4.650 4.760 64,903 -0.01(-0.21%)
Jul 05, 2019 4.920 4.970 4.710 4.770 92,600 -0.19(-3.83%)
Jul 03, 2019 4.970 4.980 4.880 4.960 59,100 -0.01(-0.20%)
Jul 02, 2019 4.780 4.980 4.680 4.970 168,261 +0.21(+4.41%)
Jul 01, 2019 4.760 4.870 4.700 4.760 178,142 +0.06(+1.28%)
Jun 28, 2019 4.520 4.870 4.510 4.700 4,103,100 +0.21(+4.68%)
Jun 27, 2019 4.450 4.570 4.400 4.490 289,563 +0.04(+0.90%)
Jun 26, 2019 4.240 4.455 4.240 4.450 166,402 +0.21(+4.95%)
Jun 25, 2019 4.330 4.380 4.230 4.240 126,678 -0.10(-2.30%)
Jun 24, 2019 4.440 4.480 4.300 4.340 126,112 -0.09(-2.03%)
Jun 21, 2019 4.510 4.510 4.360 4.430 72,400 -0.08(-1.77%)
Jun 20, 2019 4.720 4.750 4.490 4.510 107,353 -0.17(-3.63%)
Jun 19, 2019 4.490 4.740 4.410 4.680 176,699 +0.21(+4.70%)
Jun 18, 2019 4.300 4.490 4.280 4.470 123,931 +0.19(+4.44%)
Jun 17, 2019 4.340 4.410 4.260 4.280 94,709 -0.06(-1.38%)
Jun 14, 2019 4.510 4.540 4.310 4.340 69,000 -0.17(-3.77%)
Jun 13, 2019 4.420 4.640 4.420 4.510 127,648 +0.06(+1.35%)
Jun 12, 2019 4.190 4.450 4.190 4.450 195,306 +0.29(+6.97%)
Jun 11, 2019 4.120 4.260 4.040 4.160 320,275 +0.06(+1.46%)
Jun 10, 2019 4.340 4.390 4.070 4.100 216,689 -0.23(-5.31%)
Jun 07, 2019 4.420 4.420 4.230 4.330 161,900 -0.13(-2.91%)
Jun 06, 2019 4.390 4.550 4.390 4.460 116,197 +0.04(+0.90%)
Jun 05, 2019 4.180 4.460 4.000 4.420 320,443 +0.21(+4.99%)
Jun 04, 2019 4.300 4.350 4.160 4.210 262,009 -0.05(-1.17%)
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.