Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Marchex, Inc. - Class B Common Stock (NQ:MCHX)

1.580 +0.040 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	1.540	1.700	1.540	1.580	32,990	+0.04(+2.60%)
Nov 13, 2025	1.600	1.710	1.540	1.540	55,012	-0.06(-3.75%)
Nov 12, 2025	1.600	1.658	1.600	1.600	14,500	-0.04(-2.44%)
Nov 11, 2025	1.650	1.660	1.619	1.640	9,986	-0.01(-0.61%)
Nov 10, 2025	1.670	1.720	1.640	1.650	42,533	-0.02(-1.20%)
Nov 07, 2025	1.660	1.670	1.600	1.670	25,086	+0.02(+1.21%)
Nov 06, 2025	1.760	1.760	1.590	1.650	70,861	-0.06(-3.57%)
Nov 05, 2025	1.750	1.776	1.680	1.711	16,182	-0.02(-1.10%)
Nov 04, 2025	1.760	1.770	1.700	1.730	33,211	-0.04(-2.54%)
Nov 03, 2025	1.790	1.790	1.760	1.775	17,894	+0.02(+1.43%)
Oct 31, 2025	1.800	1.804	1.750	1.750	15,841	-0.08(-4.37%)
Oct 30, 2025	1.800	1.859	1.770	1.830	14,312	+0.06(+3.39%)
Oct 29, 2025	1.810	1.850	1.760	1.770	20,290	-0.06(-3.28%)
Oct 28, 2025	1.850	1.850	1.780	1.830	9,628	+0.01(+0.55%)
Oct 27, 2025	1.870	1.870	1.790	1.820	4,923	+0.00(+0.00%)
Oct 24, 2025	1.770	1.870	1.760	1.820	21,609	+0.02(+1.11%)
Oct 23, 2025	1.790	1.800	1.730	1.800	27,810	+0.04(+2.27%)
Oct 22, 2025	1.800	1.810	1.750	1.760	24,789	-0.05(-2.76%)
Oct 21, 2025	1.830	1.840	1.750	1.810	36,329	+0.01(+0.56%)
Oct 20, 2025	1.830	1.885	1.780	1.800	28,288	-0.02(-1.10%)
Oct 17, 2025	1.840	1.880	1.750	1.820	36,881	+0.01(+0.55%)
Oct 16, 2025	1.800	1.850	1.790	1.810	11,937	-0.06(-3.21%)
Oct 15, 2025	1.870	1.915	1.860	1.870	40,413	-0.01(-0.53%)
Oct 14, 2025	1.880	1.910	1.775	1.880	74,161	-0.05(-2.34%)
Oct 13, 2025	2.030	2.030	1.910	1.925	74,228	-0.03(-1.79%)
Oct 10, 2025	2.030	2.039	1.940	1.960	108,396	+0.01(+0.51%)
Oct 09, 2025	1.980	1.993	1.950	1.950	20,117	-0.03(-1.52%)
Oct 08, 2025	1.880	1.980	1.880	1.980	51,578	+0.15(+8.20%)
Oct 07, 2025	1.870	1.880	1.820	1.830	37,406	+0.03(+1.67%)
Oct 06, 2025	1.870	1.870	1.800	1.800	15,478	-0.01(-0.55%)
Oct 03, 2025	1.700	1.849	1.700	1.810	66,283	+0.11(+6.47%)
Oct 02, 2025	1.859	1.859	1.650	1.700	42,130	-0.03(-1.73%)
Oct 01, 2025	1.800	1.880	1.730	1.730	23,949	-0.08(-4.22%)
Sep 30, 2025	1.805	1.880	1.780	1.806	8,014	-0.03(-1.84%)
Sep 29, 2025	1.830	1.868	1.820	1.840	13,110	+0.02(+1.10%)
Sep 26, 2025	1.870	1.870	1.760	1.820	18,217	-0.01(-0.55%)
Sep 25, 2025	1.904	1.980	1.830	1.830	36,294	-0.10(-5.18%)
Sep 24, 2025	1.920	1.930	1.900	1.930	20,013	+0.05(+2.66%)
Sep 23, 2025	1.920	1.950	1.880	1.880	18,706	-0.04(-2.08%)
Sep 22, 2025	1.958	1.981	1.920	1.920	16,774	+0.00(+0.00%)
Sep 19, 2025	1.900	1.960	1.837	1.920	53,407	+0.02(+1.05%)
Sep 18, 2025	1.895	1.970	1.895	1.900	18,168	-0.02(-1.04%)
Sep 17, 2025	1.910	1.954	1.817	1.920	32,073	+0.00(+0.00%)
Sep 16, 2025	1.955	1.975	1.890	1.920	56,987	-0.03(-1.54%)
Sep 15, 2025	1.950	1.970	1.950	1.950	8,602	-0.01(-0.26%)
Sep 12, 2025	1.950	1.965	1.950	1.955	3,688	-0.02(-1.26%)
Sep 11, 2025	1.970	2.000	1.960	1.980	10,391	-0.02(-1.00%)
Sep 10, 2025	1.960	2.034	1.950	2.000	15,441	+0.00(+0.00%)
Sep 09, 2025	2.020	2.020	1.960	2.000	16,865	-0.02(-0.99%)
Sep 08, 2025	2.000	2.030	2.000	2.020	11,422	+0.02(+1.00%)
Sep 05, 2025	2.000	2.030	1.990	2.000	7,067	-0.03(-1.48%)
Sep 04, 2025	1.990	2.030	1.970	2.030	11,402	+0.05(+2.53%)
Sep 03, 2025	1.950	1.990	1.920	1.980	13,100	+0.01(+0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Marchex, Inc. - Class B Common Stock (NQ:MCHX)

Historical Prices