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 22, 2024 1.320 1.420 1.320 1.370 94,266 +0.05(+3.79%)
May 21, 2024 1.365 1.365 1.310 1.320 11,336 -0.02(-1.49%)
May 20, 2024 1.340 1.390 1.340 1.340 32,943 +0.00(+0.00%)
May 17, 2024 1.320 1.400 1.320 1.340 9,029 +0.04(+3.08%)
May 16, 2024 1.360 1.440 1.240 1.300 87,552 -0.06(-4.41%)
May 15, 2024 1.350 1.400 1.330 1.360 11,417 +0.02(+1.49%)
May 14, 2024 1.260 1.340 1.260 1.340 2,480 +0.07(+5.10%)
May 13, 2024 1.260 1.276 1.260 1.275 53,380 +0.01(+1.19%)
May 10, 2024 1.330 1.330 1.250 1.260 4,678 -0.07(-5.26%)
May 09, 2024 1.360 1.380 1.300 1.330 16,749 -0.04(-2.93%)
May 08, 2024 1.290 1.400 1.230 1.370 25,707 +0.03(+2.24%)
May 07, 2024 1.360 1.420 1.320 1.340 18,468 -0.04(-2.90%)
May 06, 2024 1.380 1.500 1.350 1.380 177,296 +0.02(+1.47%)
May 03, 2024 1.380 1.380 1.360 1.360 6,033 +0.00(+0.00%)
May 02, 2024 1.380 1.400 1.360 1.360 28,024 +0.02(+1.49%)
May 01, 2024 1.350 1.370 1.330 1.340 5,690 +0.02(+1.21%)
Apr 30, 2024 1.290 1.420 1.290 1.324 157,555 +0.03(+2.64%)
Apr 29, 2024 1.280 1.380 1.269 1.290 37,448 -0.08(-5.84%)
Apr 26, 2024 1.400 1.400 1.370 1.370 2,898 +0.02(+1.48%)
Apr 25, 2024 1.310 1.370 1.290 1.350 2,122 -0.02(-1.46%)
Apr 24, 2024 1.350 1.395 1.300 1.370 11,423 +0.03(+1.86%)
Apr 23, 2024 1.270 1.352 1.260 1.345 18,369 +0.11(+9.35%)
Apr 22, 2024 1.230 1.240 1.200 1.230 3,639 +0.00(+0.00%)
Apr 19, 2024 1.335 1.335 1.210 1.230 12,759 -0.02(-1.60%)
Apr 18, 2024 1.300 1.310 1.240 1.250 4,640 +0.00(+0.00%)
Apr 17, 2024 1.220 1.290 1.220 1.250 32,280 -0.01(-0.79%)
Apr 16, 2024 1.240 1.290 1.220 1.260 32,495 -0.02(-1.56%)
Apr 15, 2024 1.240 1.300 1.220 1.280 19,527 +0.02(+1.59%)
Apr 12, 2024 1.380 1.380 1.260 1.260 3,950 -0.11(-8.03%)
Apr 11, 2024 1.380 1.400 1.370 1.370 32,234 +0.00(+0.00%)
Apr 10, 2024 1.380 1.400 1.320 1.370 19,567 -0.03(-2.14%)
Apr 09, 2024 1.420 1.460 1.390 1.400 35,260 -0.04(-2.78%)
Apr 08, 2024 1.460 1.500 1.395 1.440 21,444 -0.04(-2.70%)
Apr 05, 2024 1.410 1.480 1.390 1.480 154,143 +0.07(+4.96%)
Apr 04, 2024 1.460 1.480 1.400 1.410 18,008 -0.05(-3.42%)
Apr 03, 2024 1.450 1.500 1.380 1.460 85,380 -0.02(-1.35%)
Apr 02, 2024 1.350 1.500 1.350 1.480 193,757 +0.10(+7.25%)
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.