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 )

1.590 +0.090 (+6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 22, 2024 1.530 1.600 1.520 1.590 37,772 +0.09(+6.00%)
Jul 19, 2024 1.500 1.540 1.500 1.500 12,086 +0.01(+0.67%)
Jul 18, 2024 1.535 1.535 1.480 1.490 5,743 -0.02(-1.32%)
Jul 17, 2024 1.410 1.525 1.410 1.510 16,914 +0.06(+4.14%)
Jul 16, 2024 1.500 1.500 1.420 1.450 65,924 -0.03(-2.03%)
Jul 15, 2024 1.470 1.480 1.470 1.480 3,682 +0.00(+0.00%)
Jul 12, 2024 1.450 1.500 1.430 1.480 33,508 +0.06(+4.23%)
Jul 11, 2024 1.490 1.520 1.420 1.420 45,351 -0.03(-2.07%)
Jul 10, 2024 1.410 1.470 1.410 1.450 25,118 +0.04(+2.84%)
Jul 09, 2024 1.435 1.435 1.410 1.410 770 -0.01(-0.70%)
Jul 08, 2024 1.500 1.500 1.420 1.420 1,991 -0.07(-4.70%)
Jul 05, 2024 1.470 1.500 1.390 1.490 14,234 -0.01(-0.67%)
Jul 03, 2024 1.500 1.510 1.440 1.500 11,298 +0.07(+4.90%)
Jul 02, 2024 1.360 1.520 1.356 1.430 5,069 -0.11(-7.14%)
Jul 01, 2024 1.490 1.590 1.450 1.540 25,203 +0.00(+0.00%)
Jun 28, 2024 1.510 1.540 1.480 1.540 11,306 +0.01(+0.65%)
Jun 27, 2024 1.500 1.530 1.500 1.530 7,314 +0.03(+2.00%)
Jun 26, 2024 1.490 1.550 1.480 1.500 4,428 -0.01(-0.66%)
Jun 25, 2024 1.500 1.550 1.500 1.510 11,107 +0.01(+0.67%)
Jun 24, 2024 1.400 1.536 1.400 1.500 63,508 +0.05(+3.45%)
Jun 21, 2024 1.500 1.580 1.450 1.450 48,738 -0.06(-3.97%)
Jun 20, 2024 1.590 1.590 1.500 1.510 33,024 -0.04(-2.58%)
Jun 18, 2024 1.530 1.571 1.505 1.550 17,290 -0.01(-0.64%)
Jun 17, 2024 1.500 1.570 1.490 1.560 7,988 +0.01(+0.65%)
Jun 14, 2024 1.620 1.620 1.550 1.550 58,816 -0.06(-3.73%)
Jun 13, 2024 1.510 1.700 1.510 1.610 80,813 +0.03(+1.90%)
Jun 12, 2024 1.570 1.630 1.540 1.580 14,721 -0.02(-1.25%)
Jun 11, 2024 1.620 1.630 1.520 1.600 55,656 -0.02(-1.23%)
Jun 10, 2024 1.600 1.650 1.520 1.620 67,180 -0.01(-0.92%)
Jun 07, 2024 1.660 1.660 1.530 1.635 21,270 -0.01(-0.91%)
Jun 06, 2024 1.520 1.750 1.520 1.650 117,012 +0.21(+14.58%)
Jun 05, 2024 1.400 1.460 1.400 1.440 12,370 +0.08(+5.88%)
Jun 04, 2024 1.350 1.410 1.340 1.360 209,261 -0.02(-1.45%)
Jun 03, 2024 1.410 1.410 1.370 1.380 6,988 +0.00(+0.00%)
May 31, 2024 1.350 1.410 1.350 1.380 31,883 +0.02(+1.47%)
May 30, 2024 1.410 1.420 1.360 1.360 21,705 -0.04(-2.86%)
May 29, 2024 1.430 1.430 1.360 1.400 22,315 -0.04(-2.78%)
May 28, 2024 1.485 1.493 1.440 1.440 49,421 +0.02(+1.41%)
May 24, 2024 1.420 1.430 1.400 1.420 19,827 +0.03(+2.16%)
May 23, 2024 1.350 1.510 1.350 1.390 201,118 +0.02(+1.46%)
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%)
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.