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

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

1.970 +0.010 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	2.000	2.030	1.960	1.970	73,512	+0.01(+0.51%)
Feb 20, 2025	2.050	2.050	1.916	1.960	98,355	-0.04(-2.00%)
Feb 19, 2025	2.030	2.030	1.960	2.000	49,451	+0.01(+0.50%)
Feb 18, 2025	2.090	2.150	1.990	1.990	104,077	-0.08(-3.86%)
Feb 14, 2025	2.030	2.090	2.020	2.070	129,158	+0.05(+2.48%)
Feb 13, 2025	2.000	2.040	1.960	2.020	31,371	+0.02(+1.00%)
Feb 12, 2025	1.960	2.025	1.960	2.000	35,764	+0.03(+1.52%)
Feb 11, 2025	1.950	2.040	1.950	1.970	80,935	+0.02(+1.03%)
Feb 10, 2025	1.970	1.985	1.900	1.950	59,819	+0.01(+0.52%)
Feb 07, 2025	1.880	2.000	1.880	1.940	30,315	+0.01(+0.52%)
Feb 06, 2025	1.940	2.053	1.930	1.930	30,533	-0.08(-3.98%)
Feb 05, 2025	1.940	2.060	1.930	2.010	30,750	-0.05(-2.43%)
Feb 04, 2025	2.000	2.060	2.000	2.060	10,769	+0.02(+0.98%)
Feb 03, 2025	2.010	2.040	1.920	2.040	7,018	+0.03(+1.49%)
Jan 31, 2025	2.040	2.041	2.000	2.010	8,125	+0.00(+0.00%)
Jan 30, 2025	1.950	2.057	1.950	2.010	36,199	+0.05(+2.81%)
Jan 29, 2025	1.910	1.965	1.910	1.955	37,347	+0.03(+1.30%)
Jan 28, 2025	1.986	1.986	1.890	1.930	5,514	+0.01(+0.52%)
Jan 27, 2025	1.870	1.920	1.780	1.920	6,226	-0.04(-2.04%)
Jan 24, 2025	1.950	2.000	1.950	1.960	3,227	-0.02(-1.01%)
Jan 23, 2025	2.030	2.030	1.940	1.980	13,554	+0.02(+1.02%)
Jan 22, 2025	1.970	2.000	1.960	1.960	16,185	-0.01(-0.51%)
Jan 21, 2025	1.970	1.980	1.860	1.970	225,111	+0.05(+2.60%)
Jan 17, 2025	1.940	1.950	1.908	1.920	3,923	-0.02(-1.03%)
Jan 16, 2025	1.950	2.000	1.940	1.940	4,100	-0.04(-2.02%)
Jan 15, 2025	1.950	2.000	1.930	1.980	13,263	+0.05(+2.59%)
Jan 14, 2025	1.910	1.940	1.880	1.930	4,672	+0.00(+0.00%)
Jan 13, 2025	1.890	1.960	1.890	1.930	15,076	-0.02(-1.03%)
Jan 10, 2025	2.050	2.050	1.935	1.950	28,690	-0.08(-3.94%)
Jan 08, 2025	2.030	2.100	1.980	2.030	26,532	-0.04(-1.93%)
Jan 07, 2025	2.000	2.130	2.000	2.070	45,699	+0.04(+1.97%)
Jan 06, 2025	1.920	2.040	1.832	2.030	56,639	+0.13(+6.84%)
Jan 03, 2025	1.850	1.960	1.850	1.900	22,347	+0.03(+1.60%)
Jan 02, 2025	1.760	1.940	1.760	1.870	46,507	+0.12(+6.86%)
Dec 31, 2024				1.750	0	-0.06(-3.31%)
Dec 30, 2024	1.830	1.850	1.740	1.810	77,222	-0.07(-3.72%)
Dec 27, 2024	1.960	1.960	1.840	1.880	43,458	-0.07(-3.59%)
Dec 26, 2024	2.000	2.040	1.950	1.950	51,492	-0.03(-1.52%)
Dec 24, 2024	2.000	2.020	1.980	1.980	4,244	-0.05(-2.46%)
Dec 23, 2024	1.990	2.060	1.935	2.030	21,684	+0.04(+2.01%)
Dec 20, 2024	1.930	2.010	1.920	1.990	38,090	+0.02(+1.02%)
Dec 19, 2024	1.920	2.060	1.920	1.970	17,952	+0.04(+2.07%)
Dec 18, 2024	2.092	2.150	1.930	1.930	78,876	-0.19(-8.96%)
Dec 17, 2024	2.090	2.130	2.025	2.120	30,402	+0.06(+2.91%)
Dec 16, 2024	2.071	2.098	1.980	2.060	47,058	-0.01(-0.48%)
Dec 13, 2024	2.100	2.150	2.070	2.070	31,272	-0.05(-2.36%)
Dec 12, 2024	2.130	2.200	2.010	2.120	99,750	-0.04(-1.85%)
Dec 11, 2024	2.310	2.400	1.960	2.160	1,091,468	-0.04(-1.82%)
Dec 10, 2024	2.200	2.240	2.080	2.200	42,474	+0.00(+0.00%)
Dec 09, 2024	2.150	2.238	2.100	2.200	57,587	+0.07(+3.29%)
Dec 06, 2024	1.900	2.150	1.850	2.130	204,615	+0.28(+15.14%)
Dec 05, 2024	1.850	1.900	1.790	1.850	67,705	-0.04(-2.12%)
Dec 04, 2024	1.800	1.900	1.780	1.890	72,228	+0.13(+7.09%)
Dec 03, 2024	1.750	1.870	1.750	1.765	19,914	-0.02(-0.85%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices