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 )

1.550 -0.060 (-3.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2023 1.750 1.780 1.700 1.700 6,956 +0.00(+0.00%)
Aug 30, 2023 1.630 1.720 1.620 1.700 7,364 +0.09(+5.59%)
Aug 29, 2023 1.562 1.660 1.560 1.610 30,612 +0.00(+0.00%)
Aug 28, 2023 1.650 1.650 1.550 1.610 25,787 -0.02(-1.17%)
Aug 25, 2023 1.620 1.740 1.571 1.629 18,487 -0.04(-2.46%)
Aug 24, 2023 1.670 1.670 1.660 1.670 2,656 -0.01(-0.60%)
Aug 23, 2023 1.748 1.748 1.680 1.680 6,620 +0.01(+0.60%)
Aug 22, 2023 1.670 1.700 1.650 1.670 18,750 -0.03(-1.76%)
Aug 21, 2023 1.750 1.750 1.690 1.700 13,812 +0.00(+0.00%)
Aug 18, 2023 1.720 1.760 1.680 1.700 50,114 -0.03(-1.45%)
Aug 17, 2023 1.760 1.790 1.720 1.725 4,236 -0.03(-1.99%)
Aug 16, 2023 1.830 1.840 1.756 1.760 15,764 -0.06(-3.56%)
Aug 15, 2023 1.850 1.910 1.810 1.825 10,257 -0.07(-3.95%)
Aug 14, 2023 1.910 1.948 1.895 1.900 16,299 +0.00(+0.00%)
Aug 11, 2023 1.910 1.940 1.900 1.900 11,697 -0.05(-2.56%)
Aug 10, 2023 1.940 1.960 1.910 1.950 12,507 +0.05(+2.63%)
Aug 09, 2023 1.910 1.920 1.900 1.900 4,141 +0.02(+1.06%)
Aug 08, 2023 1.930 1.990 1.880 1.880 8,284 -0.03(-1.57%)
Aug 07, 2023 1.930 1.990 1.910 1.910 9,571 +0.01(+0.53%)
Aug 04, 2023 2.060 2.060 1.900 1.900 16,653 -0.14(-6.63%)
Aug 03, 2023 2.050 2.055 2.010 2.035 6,064 -0.00(-0.25%)
Aug 02, 2023 1.980 2.040 1.970 2.040 12,233 +0.05(+2.51%)
Aug 01, 2023 1.990 2.000 1.980 1.990 2,382 +0.03(+1.53%)
Jul 31, 2023 1.970 1.980 1.920 1.960 16,404 -0.01(-0.51%)
Jul 28, 2023 1.950 2.000 1.830 1.970 9,148 +0.01(+0.51%)
Jul 27, 2023 2.000 2.000 1.960 1.960 1,727 -0.01(-0.51%)
Jul 26, 2023 1.940 1.990 1.940 1.970 1,459 +0.06(+3.14%)
Jul 25, 2023 1.980 1.980 1.910 1.910 34,870 -0.06(-2.80%)
Jul 24, 2023 2.000 2.005 1.965 1.965 8,272 +0.04(+1.81%)
Jul 21, 2023 2.060 2.060 1.930 1.930 8,531 -0.14(-6.76%)
Jul 20, 2023 2.130 2.130 2.040 2.070 2,187 +0.04(+1.97%)
Jul 19, 2023 2.070 2.140 2.020 2.030 5,850 -0.08(-3.79%)
Jul 18, 2023 2.050 2.110 2.030 2.110 8,949 +0.07(+3.43%)
Jul 17, 2023 2.020 2.067 1.960 2.040 9,955 -0.01(-0.49%)
Jul 14, 2023 2.090 2.130 2.050 2.050 13,658 -0.06(-2.84%)
Jul 13, 2023 2.090 2.110 2.034 2.110 10,769 +0.09(+4.46%)
Jul 12, 2023 2.030 2.060 2.020 2.020 2,410 +0.05(+2.54%)
Jul 11, 2023 2.000 2.030 1.950 1.970 14,122 -0.03(-1.50%)
Jul 10, 2023 2.080 2.130 2.000 2.000 8,339 -0.08(-3.85%)
Jul 07, 2023 2.040 2.110 2.040 2.080 9,892 +0.02(+0.97%)
Jul 06, 2023 2.060 2.060 2.050 2.060 679 +0.02(+0.98%)
Jul 05, 2023 2.100 2.104 2.040 2.040 4,299 -0.04(-1.92%)
Jul 03, 2023 2.080 2.135 2.030 2.080 14,652 -0.04(-1.89%)
Jun 30, 2023 2.070 2.120 2.010 2.120 8,994 +0.07(+3.41%)
Jun 29, 2023 2.100 2.100 2.040 2.050 3,564 -0.05(-2.38%)
Jun 28, 2023 2.110 2.120 2.070 2.100 6,866 -0.03(-1.64%)
Jun 27, 2023 2.120 2.150 2.120 2.135 12,086 +0.00(+0.23%)
Jun 26, 2023 2.160 2.180 2.130 2.130 4,447 -0.04(-1.84%)
Jun 23, 2023 2.140 2.180 2.090 2.170 21,681 +0.02(+0.93%)
Jun 22, 2023 2.110 2.190 2.110 2.150 34,464 +0.05(+2.38%)
Jun 21, 2023 2.080 2.150 2.080 2.100 39,889 +0.00(+0.00%)
Jun 20, 2023 2.100 2.190 2.100 2.100 56,454 -0.02(-0.94%)
Jun 16, 2023 2.140 2.200 2.060 2.120 173,475 +0.01(+0.47%)
Jun 15, 2023 2.040 2.140 2.010 2.110 10,572 +0.12(+6.03%)
Jun 14, 2023 2.020 2.050 1.980 1.990 40,482 -0.02(-1.00%)
Jun 13, 2023 2.000 2.090 2.000 2.010 40,572 +0.00(+0.00%)
Jun 12, 2023 1.970 2.050 1.970 2.010 35,263 +0.02(+1.01%)
Jun 09, 2023 2.010 2.030 1.990 1.990 33,149 -0.01(-0.50%)
Jun 08, 2023 2.000 2.020 1.990 2.000 26,006 -0.01(-0.50%)
Jun 07, 2023 1.990 2.020 1.960 2.010 15,012 +0.01(+0.50%)
Jun 06, 2023 1.980 2.020 1.940 2.000 26,058 +0.03(+1.52%)
Jun 05, 2023 1.940 1.990 1.940 1.970 8,430 -0.02(-1.01%)
Jun 02, 2023 1.915 2.000 1.915 1.990 30,884 +0.03(+1.53%)
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.