Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Marchex Inc (NQ: MCHX )

1.860 +0.170 (+10.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.650 1.980 1.650 1.860 87,480 +0.17(+10.06%)
Sep 19, 2024 1.690 1.722 1.655 1.690 16,692 +0.02(+1.20%)
Sep 18, 2024 1.730 1.750 1.650 1.670 15,003 -0.07(-4.02%)
Sep 17, 2024 1.780 1.800 1.731 1.740 29,864 -0.02(-1.14%)
Sep 16, 2024 1.790 1.850 1.750 1.760 35,621 -0.10(-5.38%)
Sep 13, 2024 1.820 1.860 1.780 1.860 2,990 +0.05(+2.76%)
Sep 12, 2024 1.740 1.840 1.680 1.810 47,340 +0.10(+5.85%)
Sep 11, 2024 1.740 1.740 1.660 1.710 14,609 -0.03(-1.72%)
Sep 10, 2024 1.740 1.800 1.730 1.740 9,991 -0.02(-1.14%)
Sep 09, 2024 1.761 1.794 1.705 1.760 14,361 +0.01(+0.57%)
Sep 06, 2024 1.750 1.800 1.710 1.750 7,291 -0.03(-1.69%)
Sep 05, 2024 1.890 1.890 1.775 1.780 17,686 -0.11(-5.82%)
Sep 04, 2024 1.900 1.970 1.870 1.890 10,942 -0.08(-4.06%)
Sep 03, 2024 2.000 2.000 1.851 1.970 12,954 +0.00(+0.00%)
Aug 30, 2024 2.040 2.040 1.950 1.970 17,346 -0.02(-0.96%)
Aug 29, 2024 1.950 2.010 1.930 1.989 32,031 +0.03(+1.48%)
Aug 28, 2024 1.990 2.030 1.910 1.960 64,492 +0.01(+0.51%)
Aug 27, 2024 1.970 1.980 1.900 1.950 5,846 -0.05(-2.50%)
Aug 26, 2024 2.037 2.037 1.970 2.000 5,954 +0.03(+1.52%)
Aug 23, 2024 2.050 2.060 1.960 1.970 19,079 -0.11(-5.29%)
Aug 22, 2024 2.060 2.090 2.020 2.080 10,622 +0.02(+0.97%)
Aug 21, 2024 2.090 2.100 2.030 2.060 9,268 -0.05(-2.37%)
Aug 20, 2024 2.140 2.140 2.070 2.110 12,936 +0.03(+1.69%)
Aug 19, 2024 2.060 2.155 2.040 2.075 46,498 +0.03(+1.22%)
Aug 16, 2024 2.070 2.070 2.010 2.050 15,024 +0.03(+1.49%)
Aug 15, 2024 2.010 2.060 2.000 2.020 53,845 -0.04(-1.94%)
Aug 14, 2024 1.970 2.060 1.920 2.060 44,405 +0.09(+4.57%)
Aug 13, 2024 1.879 2.007 1.800 1.970 74,760 +0.11(+5.91%)
Aug 12, 2024 1.790 1.910 1.790 1.860 26,338 +0.04(+2.20%)
Aug 09, 2024 1.840 1.880 1.620 1.820 28,063 -0.05(-2.67%)
Aug 08, 2024 1.830 1.900 1.780 1.870 79,171 +0.03(+1.63%)
Aug 07, 2024 1.880 1.890 1.820 1.840 43,650 -0.01(-0.54%)
Aug 06, 2024 1.860 1.900 1.741 1.850 49,448 +0.04(+2.21%)
Aug 05, 2024 1.880 1.890 1.680 1.810 53,635 -0.08(-4.23%)
Aug 02, 2024 1.755 1.970 1.720 1.890 77,438 +0.13(+7.39%)
Aug 01, 2024 1.770 1.770 1.710 1.760 24,878 +0.02(+1.15%)
Jul 31, 2024 1.580 1.800 1.580 1.740 316,818 +0.15(+9.43%)
Jul 30, 2024 1.580 1.625 1.540 1.590 31,634 +0.02(+1.27%)
Jul 29, 2024 1.560 1.580 1.550 1.570 8,409 -0.01(-0.63%)
Jul 26, 2024 1.600 1.600 1.570 1.580 32,087 -0.03(-1.86%)
Jul 25, 2024 1.550 1.650 1.530 1.610 63,539 +0.08(+5.23%)
Jul 24, 2024 1.530 1.530 1.530 1.530 435 +0.00(+0.00%)
Jul 23, 2024 1.550 1.590 1.490 1.530 39,084 -0.06(-3.77%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.