Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marchex Inc (NQ: MCHX )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
May 28, 2010 3.940 3.971 3.863 3.909 88,518 -0.03(-0.78%)
May 27, 2010 3.763 3.971 3.678 3.940 149,399 +0.25(+6.90%)
May 26, 2010 3.693 3.817 3.585 3.686 309,471 +0.01(+0.21%)
May 25, 2010 3.662 3.824 3.624 3.678 89,666 -0.05(-1.45%)
May 24, 2010 3.770 3.801 3.701 3.732 48,355 -0.03(-0.82%)
May 21, 2010 3.693 3.901 3.678 3.763 102,082 -0.02(-0.41%)
May 20, 2010 3.832 3.971 3.740 3.778 94,033 -0.23(-5.77%)
May 19, 2010 3.986 4.071 3.963 4.009 51,092 +0.02(+0.58%)
May 18, 2010 4.133 4.218 3.971 3.986 157,334 -0.08(-2.08%)
May 17, 2010 3.971 4.187 3.948 4.071 146,599 +0.10(+2.52%)
May 14, 2010 4.017 4.017 3.855 3.971 72,055 -0.08(-2.09%)
May 13, 2010 4.040 4.318 4.010 4.056 68,410 -0.01(-0.19%)
May 12, 2010 3.770 4.086 3.770 4.063 114,303 +0.29(+7.77%)
May 11, 2010 3.755 3.824 3.716 3.770 192,637 -0.01(-0.20%)
May 10, 2010 3.886 4.025 3.740 3.778 161,886 +0.08(+2.08%)
May 07, 2010 3.824 4.052 3.678 3.701 113,381 -0.15(-3.81%)
May 06, 2010 3.863 4.094 3.840 3.847 134,653 -0.02(-0.60%)
May 05, 2010 3.932 4.040 3.832 3.871 50,656 -0.08(-2.14%)
May 04, 2010 4.133 4.156 3.917 3.955 255,516 -0.24(-5.70%)
May 03, 2010 4.063 4.210 4.033 4.194 104,633 +0.15(+3.82%)
Apr 30, 2010 4.140 4.178 4.033 4.040 61,257 -0.12(-2.77%)
Apr 29, 2010 4.148 4.202 4.063 4.155 81,162 +0.03(+0.74%)
Apr 28, 2010 4.148 4.194 4.056 4.125 34,697 -0.01(-0.19%)
Apr 27, 2010 4.109 4.240 4.048 4.132 85,454 +0.02(+0.37%)
Apr 26, 2010 4.040 4.163 4.040 4.117 188,279 +0.04(+0.94%)
Apr 23, 2010 3.833 4.086 3.833 4.079 201,233 +0.26(+6.84%)
Apr 22, 2010 3.879 3.940 3.776 3.817 363,541 -0.08(-2.17%)
Apr 21, 2010 3.810 4.125 3.771 3.902 400,551 +0.15(+3.89%)
Apr 20, 2010 3.848 3.848 3.687 3.756 121,599 -0.06(-1.61%)
Apr 19, 2010 3.810 3.910 3.785 3.817 39,329 +0.00(+0.00%)
Apr 16, 2010 4.040 4.040 3.802 3.817 97,808 -0.22(-5.51%)
Apr 15, 2010 3.986 4.040 3.963 4.040 36,547 +0.06(+1.54%)
Apr 14, 2010 3.856 3.986 3.841 3.979 45,570 +0.14(+3.60%)
Apr 13, 2010 3.817 3.880 3.813 3.841 45,865 +0.00(+0.00%)
Apr 12, 2010 3.894 3.917 3.810 3.841 63,446 -0.05(-1.19%)
Apr 09, 2010 3.894 3.902 3.841 3.887 74,913 -0.02(-0.39%)
Apr 08, 2010 3.917 3.979 3.887 3.902 34,427 -0.02(-0.39%)
Apr 07, 2010 3.925 3.956 3.887 3.917 43,763 -0.02(-0.58%)
Apr 06, 2010 4.033 4.033 3.917 3.940 79,670 -0.12(-3.02%)
Apr 05, 2010 3.933 4.148 3.902 4.063 127,181 +0.13(+3.32%)
Apr 01, 2010 3.925 3.933 3.933 3.933 84,884 +0.01(+0.20%)
Mar 31, 2010 3.948 4.040 3.902 3.925 55,527 -0.05(-1.35%)
Mar 30, 2010 4.009 4.017 3.910 3.979 40,068 -0.02(-0.38%)
Mar 29, 2010 4.009 4.094 3.933 3.994 58,877 -0.02(-0.38%)
Mar 26, 2010 3.917 4.102 3.917 4.009 65,243 +0.10(+2.55%)
Mar 25, 2010 4.009 4.063 3.879 3.910 143,598 -0.07(-1.74%)
Mar 24, 2010 4.148 4.171 3.971 3.979 116,945 -0.19(-4.60%)
Mar 23, 2010 4.056 4.217 3.980 4.171 95,005 +0.10(+2.45%)
Mar 22, 2010 4.002 4.109 3.994 4.071 88,906 +0.05(+1.15%)
Mar 19, 2010 4.202 4.202 4.025 4.025 97,092 -0.15(-3.50%)
Mar 18, 2010 4.033 4.209 4.033 4.171 37,148 +0.05(+1.31%)
Mar 17, 2010 4.056 4.148 4.009 4.117 35,379 +0.05(+1.13%)
Mar 16, 2010 4.071 4.079 3.948 4.071 39,108 -0.02(-0.38%)
Mar 15, 2010 4.071 4.094 3.956 4.086 58,358 +0.02(+0.38%)
Mar 12, 2010 4.094 4.109 4.040 4.071 83,275 -0.02(-0.56%)
Mar 11, 2010 4.094 4.109 4.040 4.094 82,852 -0.04(-0.93%)
Mar 10, 2010 4.278 4.278 4.109 4.132 69,485 -0.17(-3.93%)
Mar 09, 2010 4.267 4.309 4.186 4.301 71,330 +0.01(+0.18%)
Mar 08, 2010 4.248 4.309 4.186 4.294 78,812 +0.03(+0.72%)
Mar 05, 2010 4.225 4.263 4.171 4.263 113,264 +0.07(+1.65%)
Mar 04, 2010 4.232 4.278 4.171 4.194 40,840 -0.02(-0.55%)
Mar 03, 2010 4.163 4.225 4.094 4.217 109,079 +0.07(+1.67%)
Mar 02, 2010 4.102 4.209 4.033 4.148 272,707 +0.05(+1.12%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.