Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Marchex Inc (NQ: MCHX )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.638 1.662 1.600 1.630 13,212 -0.01(-0.61%)
Oct 28, 2024 1.660 1.680 1.600 1.640 48,563 -0.03(-1.80%)
Oct 25, 2024 1.680 1.690 1.650 1.670 37,331 -0.01(-0.60%)
Oct 24, 2024 1.710 1.740 1.660 1.680 102,540 -0.06(-3.17%)
Oct 23, 2024 1.760 1.760 1.690 1.735 18,840 -0.05(-2.80%)
Oct 22, 2024 1.800 1.800 1.760 1.785 7,007 -0.02(-0.83%)
Oct 21, 2024 1.850 1.850 1.770 1.800 18,807 -0.07(-3.74%)
Oct 18, 2024 1.800 1.872 1.770 1.870 2,145 -0.01(-0.53%)
Oct 17, 2024 1.880 1.880 1.810 1.880 10,725 +0.01(+0.53%)
Oct 16, 2024 1.880 1.898 1.850 1.870 6,265 -0.01(-0.53%)
Oct 15, 2024 1.830 1.880 1.815 1.880 16,563 +0.02(+1.08%)
Oct 14, 2024 1.900 1.900 1.826 1.860 4,752 -0.01(-0.53%)
Oct 11, 2024 1.860 1.900 1.850 1.870 7,885 -0.02(-1.06%)
Oct 10, 2024 1.800 1.890 1.800 1.890 25,827 +0.07(+3.85%)
Oct 09, 2024 1.800 1.850 1.800 1.820 2,212 -0.01(-0.55%)
Oct 08, 2024 1.800 1.850 1.762 1.830 11,398 +0.00(+0.00%)
Oct 07, 2024 1.850 1.850 1.770 1.830 12,911 +0.00(+0.00%)
Oct 04, 2024 1.790 1.830 1.770 1.830 1,915 +0.02(+1.10%)
Oct 03, 2024 1.840 1.850 1.810 1.810 7,633 -0.05(-2.69%)
Oct 02, 2024 1.820 1.860 1.720 1.860 25,455 +0.02(+1.09%)
Oct 01, 2024 1.890 1.890 1.820 1.840 7,894 -0.03(-1.60%)
Sep 30, 2024 1.870 1.900 1.820 1.870 30,108 -0.01(-0.53%)
Sep 27, 2024 1.890 1.900 1.815 1.880 22,606 -0.01(-0.53%)
Sep 26, 2024 1.830 1.890 1.731 1.890 21,458 +0.03(+1.61%)
Sep 25, 2024 1.800 1.860 1.780 1.860 6,211 +0.03(+1.64%)
Sep 24, 2024 1.820 1.860 1.680 1.830 6,292 +0.05(+2.81%)
Sep 23, 2024 1.820 1.910 1.760 1.780 26,818 -0.08(-4.30%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.