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 )

1.320 -0.020 (-1.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Apr 28, 2017 2.320 2.324 2.269 2.311 126,137 +0.00(+0.00%)
Apr 27, 2017 2.363 2.363 2.294 2.311 127,460 -0.06(-2.52%)
Apr 26, 2017 2.346 2.388 2.337 2.371 120,207 +0.01(+0.36%)
Apr 25, 2017 2.380 2.337 2.363 202,280 +0.00(+0.00%)
Apr 24, 2017 2.320 2.363 2.277 2.363 139,226 +0.08(+3.36%)
Apr 21, 2017 2.252 2.294 2.218 2.286 131,433 +0.03(+1.52%)
Apr 20, 2017 2.243 2.260 2.226 2.252 76,277 +0.01(+0.38%)
Apr 19, 2017 2.226 2.265 2.226 2.243 71,790 +0.00(+0.00%)
Apr 18, 2017 2.235 2.252 2.209 2.243 107,665 -0.01(-0.38%)
Apr 17, 2017 2.218 2.252 2.218 2.252 65,892 +0.03(+1.54%)
Apr 13, 2017 2.235 2.243 2.213 2.218 111,546 -0.02(-0.76%)
Apr 12, 2017 2.243 2.277 2.235 2.235 99,933 -0.03(-1.13%)
Apr 11, 2017 2.243 2.269 2.243 2.260 64,577 +0.00(+0.00%)
Apr 10, 2017 2.252 2.337 2.243 2.260 120,215 -0.01(-0.38%)
Apr 07, 2017 2.252 2.320 2.252 2.269 40,109 +0.00(+0.00%)
Apr 06, 2017 2.235 2.277 2.226 2.269 115,170 +0.03(+1.14%)
Apr 05, 2017 2.260 2.299 2.243 2.243 150,806 -0.03(-1.50%)
Apr 04, 2017 2.243 2.303 2.243 2.277 110,884 +0.02(+0.75%)
Apr 03, 2017 2.303 2.320 2.226 2.260 300,953 -0.06(-2.57%)
Mar 31, 2017 2.303 2.329 2.277 2.320 85,891 +0.03(+1.12%)
Mar 30, 2017 2.311 2.329 2.260 2.294 97,057 +0.00(+0.00%)
Mar 29, 2017 2.260 2.345 2.260 2.294 82,739 +0.03(+1.13%)
Mar 28, 2017 2.277 2.307 2.252 2.269 91,798 -0.02(-0.75%)
Mar 27, 2017 2.243 2.303 2.218 2.286 293,301 +0.02(+0.75%)
Mar 24, 2017 2.286 2.294 2.235 2.269 132,405 -0.03(-1.12%)
Mar 23, 2017 2.260 2.320 2.260 2.294 64,958 +0.03(+1.51%)
Mar 22, 2017 2.294 2.299 2.252 2.260 82,795 -0.03(-1.12%)
Mar 21, 2017 2.269 2.303 2.243 2.286 466,455 +0.04(+1.90%)
Mar 20, 2017 2.243 2.269 2.218 2.243 266,531 -0.01(-0.38%)
Mar 17, 2017 2.209 2.252 2.209 2.252 269,915 +0.03(+1.15%)
Mar 16, 2017 2.226 2.235 2.175 2.226 122,085 +0.02(+0.77%)
Mar 15, 2017 2.166 2.226 2.166 2.209 50,500 +0.02(+0.78%)
Mar 14, 2017 2.226 2.226 2.141 2.192 92,914 -0.03(-1.15%)
Mar 13, 2017 2.175 2.218 2.149 2.218 131,921 +0.05(+2.36%)
Mar 10, 2017 2.209 2.209 2.158 2.166 113,755 -0.01(-0.39%)
Mar 09, 2017 2.226 2.226 2.149 2.175 153,077 -0.03(-1.16%)
Mar 08, 2017 2.294 2.294 2.192 2.201 197,030 -0.06(-2.64%)
Mar 07, 2017 2.311 2.320 2.243 2.260 343,337 -0.04(-1.85%)
Mar 06, 2017 2.286 2.320 2.243 2.303 237,505 -0.01(-0.37%)
Mar 03, 2017 2.303 2.346 2.269 2.311 287,353 +0.03(+1.50%)
Mar 02, 2017 2.303 2.337 2.256 2.277 189,632 -0.03(-1.11%)
Mar 01, 2017 2.277 2.311 2.192 2.303 286,900 +0.03(+1.12%)
Feb 28, 2017 2.201 2.286 2.201 2.277 193,586 +0.06(+2.69%)
Feb 27, 2017 2.269 2.269 2.166 2.218 246,063 -0.06(-2.62%)
Feb 24, 2017 2.294 2.311 2.243 2.277 135,749 -0.03(-1.11%)
Feb 23, 2017 2.371 2.371 2.303 2.303 115,060 -0.07(-2.88%)
Feb 22, 2017 2.405 2.431 2.337 2.371 160,006 -0.05(-2.11%)
Feb 21, 2017 2.388 2.456 2.346 2.422 191,578 +0.03(+1.43%)
Feb 17, 2017 2.388 2.388 2.388 0 -0.23(-8.79%)
Feb 16, 2017 2.601 2.687 2.559 2.619 282,337 +0.01(+0.33%)
Feb 15, 2017 2.559 2.619 2.491 2.610 241,490 +0.04(+1.66%)
Feb 14, 2017 2.610 2.610 2.482 2.567 291,448 -0.04(-1.63%)
Feb 13, 2017 2.405 2.627 2.397 2.610 758,943 +0.16(+6.62%)
Feb 10, 2017 2.482 2.482 2.354 2.448 1,006,953 -0.07(-2.71%)
Feb 09, 2017 3.071 3.199 2.397 2.516 8,288,954 +0.35(+16.14%)
Feb 08, 2017 2.218 2.239 2.132 2.166 194,924 -0.06(-2.68%)
Feb 07, 2017 2.294 2.311 2.218 2.226 87,258 -0.06(-2.61%)
Feb 06, 2017 2.320 2.329 2.277 2.286 43,487 -0.03(-1.47%)
Feb 03, 2017 2.320 2.354 2.252 2.320 88,618 +0.03(+1.12%)
Feb 02, 2017 2.329 2.329 2.269 2.294 207,596 -0.03(-1.47%)
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.