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 31, 2023 1.920 1.986 1.920 1.940 9,023 -0.04(-2.02%)
May 30, 2023 1.929 1.990 1.925 1.980 101,473 -0.01(-0.50%)
May 26, 2023 1.960 2.000 1.960 1.990 37,799 +0.03(+1.53%)
May 25, 2023 1.960 1.990 1.960 1.960 26,359 -0.03(-1.51%)
May 24, 2023 1.910 1.990 1.910 1.990 18,383 +0.02(+1.02%)
May 23, 2023 1.980 1.980 1.950 1.970 2,078 -0.02(-1.01%)
May 22, 2023 1.850 2.000 1.850 1.990 74,419 +0.07(+3.65%)
May 19, 2023 1.933 1.940 1.870 1.920 28,022 -0.05(-2.54%)
May 18, 2023 1.900 1.979 1.810 1.970 52,514 +0.12(+6.49%)
May 17, 2023 1.710 1.850 1.690 1.850 41,375 +0.16(+9.47%)
May 16, 2023 1.740 1.750 1.650 1.690 27,366 -0.05(-2.87%)
May 15, 2023 1.750 1.760 1.710 1.740 6,835 -0.01(-0.57%)
May 12, 2023 1.700 1.780 1.700 1.750 32,379 +0.00(+0.00%)
May 11, 2023 1.760 1.770 1.735 1.750 8,167 -0.01(-0.57%)
May 10, 2023 1.750 1.800 1.740 1.760 24,664 -0.04(-2.22%)
May 09, 2023 1.810 1.810 1.750 1.800 28,789 -0.02(-1.10%)
May 08, 2023 1.890 1.890 1.780 1.820 19,472 -0.04(-2.15%)
May 05, 2023 1.950 1.960 1.830 1.860 58,814 -0.05(-2.62%)
May 04, 2023 1.980 1.980 1.910 1.910 3,505 -0.08(-4.02%)
May 03, 2023 1.790 2.080 1.790 1.990 64,267 +0.17(+9.34%)
May 02, 2023 1.870 1.915 1.800 1.820 6,282 -0.05(-2.67%)
May 01, 2023 1.852 1.950 1.852 1.870 5,844 +0.00(+0.00%)
Apr 28, 2023 1.870 1.890 1.850 1.870 4,362 -0.01(-0.53%)
Apr 27, 2023 1.830 1.920 1.830 1.880 16,854 +0.00(+0.00%)
Apr 26, 2023 1.890 1.920 1.870 1.880 19,705 +0.03(+1.62%)
Apr 25, 2023 1.960 1.960 1.850 1.850 62,498 -0.14(-7.04%)
Apr 24, 2023 1.960 1.990 1.960 1.990 6,467 +0.03(+1.79%)
Apr 21, 2023 1.910 1.960 1.910 1.955 9,145 +0.01(+0.26%)
Apr 20, 2023 1.950 1.990 1.895 1.950 26,273 +0.01(+0.78%)
Apr 19, 2023 1.950 1.950 1.935 1.935 1,205 +0.01(+0.26%)
Apr 18, 2023 1.890 1.970 1.860 1.930 19,902 +0.01(+0.52%)
Apr 17, 2023 1.950 1.965 1.905 1.920 14,168 -0.05(-2.54%)
Apr 14, 2023 1.970 1.990 1.955 1.970 7,705 -0.01(-0.51%)
Apr 13, 2023 1.960 1.990 1.950 1.980 22,567 +0.05(+2.59%)
Apr 12, 2023 1.940 1.940 1.870 1.930 14,383 +0.00(+0.00%)
Apr 11, 2023 1.900 1.990 1.900 1.930 22,932 +0.04(+2.17%)
Apr 10, 2023 1.900 1.912 1.825 1.889 22,198 -0.00(-0.05%)
Apr 06, 2023 1.850 1.890 1.815 1.890 12,137 +0.04(+2.16%)
Apr 05, 2023 1.850 1.850 1.800 1.850 13,807 +0.00(+0.00%)
Apr 04, 2023 1.820 1.870 1.770 1.850 44,923 -0.01(-0.54%)
Apr 03, 2023 1.800 1.860 1.800 1.860 15,351 +0.04(+2.20%)
Mar 31, 2023 1.700 1.840 1.690 1.820 49,842 +0.07(+4.00%)
Mar 30, 2023 1.730 1.750 1.730 1.750 11,439 +0.01(+0.57%)
Mar 29, 2023 1.750 1.785 1.730 1.740 3,333 +0.01(+0.58%)
Mar 28, 2023 1.678 1.777 1.678 1.730 10,155 -0.02(-1.42%)
Mar 27, 2023 1.680 1.800 1.680 1.755 46,963 +0.02(+1.45%)
Mar 24, 2023 1.740 1.740 1.685 1.730 17,208 -0.01(-0.57%)
Mar 23, 2023 1.760 1.800 1.710 1.740 76,332 +0.00(+0.00%)
Mar 22, 2023 1.790 1.810 1.740 1.740 28,870 -0.06(-3.33%)
Mar 21, 2023 1.780 1.825 1.770 1.800 8,662 +0.02(+1.12%)
Mar 20, 2023 1.780 1.805 1.735 1.780 24,558 -0.01(-0.56%)
Mar 17, 2023 1.800 1.840 1.780 1.790 24,818 -0.02(-1.38%)
Mar 16, 2023 1.740 1.820 1.740 1.815 18,406 +0.07(+4.31%)
Mar 15, 2023 1.730 1.760 1.710 1.740 29,142 -0.01(-0.57%)
Mar 14, 2023 1.760 1.800 1.720 1.750 49,374 -0.01(-0.57%)
Mar 13, 2023 1.760 1.820 1.700 1.760 20,108 +0.00(+0.00%)
Mar 10, 2023 1.860 1.860 1.700 1.760 51,680 -0.16(-8.33%)
Mar 09, 2023 2.000 2.010 1.910 1.920 32,441 -0.03(-1.54%)
Mar 08, 2023 2.010 2.030 1.890 1.950 12,195 -0.07(-3.47%)
Mar 07, 2023 2.010 2.070 1.980 2.020 40,455 -0.03(-1.46%)
Mar 06, 2023 2.010 2.100 1.965 2.050 48,937 -0.05(-2.38%)
Mar 03, 2023 1.980 2.100 1.980 2.100 33,691 +0.04(+1.94%)
Mar 02, 2023 1.990 2.100 1.980 2.060 19,115 +0.00(+0.00%)
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.