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 )

1.580 -0.030 (-1.86%)
Streaming Delayed Price Updated: 1:46 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 (%)
Sep 29, 2023 1.430 1.450 1.350 1.450 18,486 +0.00(+0.00%)
Sep 28, 2023 1.420 1.500 1.410 1.450 14,206 +0.03(+2.11%)
Sep 27, 2023 1.360 1.440 1.350 1.420 18,557 -0.00(-0.34%)
Sep 26, 2023 1.350 1.450 1.300 1.425 37,194 +0.03(+2.50%)
Sep 25, 2023 1.260 1.390 1.390 1.390 8,757 +0.04(+3.35%)
Sep 22, 2023 1.345 1.350 1.300 1.345 1,981 +0.01(+1.13%)
Sep 21, 2023 1.360 1.360 1.250 1.330 4,513 +0.02(+1.53%)
Sep 20, 2023 1.380 1.414 1.270 1.310 19,022 -0.07(-5.07%)
Sep 19, 2023 1.320 1.380 1.320 1.380 5,273 +0.02(+1.47%)
Sep 18, 2023 1.330 1.410 1.330 1.360 33,214 +0.00(+0.00%)
Sep 15, 2023 1.540 1.660 1.360 1.360 69,931 -0.17(-11.11%)
Sep 14, 2023 1.400 1.530 1.400 1.530 25,461 +0.12(+8.51%)
Sep 13, 2023 1.480 1.530 1.410 1.410 23,100 -0.03(-2.08%)
Sep 12, 2023 1.510 1.580 1.440 1.440 12,887 -0.10(-6.49%)
Sep 11, 2023 1.630 1.630 1.540 1.540 12,935 -0.09(-5.52%)
Sep 08, 2023 1.570 1.639 1.520 1.630 24,783 +0.07(+4.49%)
Sep 07, 2023 1.560 1.600 1.560 1.560 5,995 -0.01(-0.64%)
Sep 06, 2023 1.570 1.614 1.565 1.570 21,810 -0.03(-1.88%)
Sep 05, 2023 1.620 1.675 1.580 1.600 13,592 -0.11(-6.43%)
Sep 01, 2023 1.770 1.790 1.710 1.710 16,697 +0.01(+0.59%)
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%)
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.