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)

1.650 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.650	1.660	1.600	1.650	51,822	+0.00(+0.00%)
Feb 06, 2026	1.690	1.750	1.630	1.650	71,905	+0.03(+1.85%)
Feb 05, 2026	1.640	1.650	1.591	1.620	8,095	-0.02(-1.22%)
Feb 04, 2026	1.610	1.640	1.600	1.640	7,754	-0.01(-0.61%)
Feb 03, 2026	1.650	1.660	1.560	1.650	53,106	-0.03(-1.79%)
Feb 02, 2026	1.650	1.720	1.630	1.680	12,097	+0.04(+2.44%)
Jan 30, 2026	1.610	1.660	1.595	1.640	42,322	-0.01(-0.61%)
Jan 29, 2026	1.620	1.650	1.610	1.650	7,063	-0.01(-0.60%)
Jan 28, 2026	1.730	1.730	1.620	1.660	38,725	-0.08(-4.60%)
Jan 27, 2026	1.660	1.750	1.650	1.740	10,049	+0.03(+1.75%)
Jan 26, 2026	1.617	1.770	1.617	1.710	34,157	-0.02(-0.92%)
Jan 23, 2026	1.750	1.750	1.685	1.726	18,000	+0.01(+0.34%)
Jan 22, 2026	1.730	1.740	1.680	1.720	3,181	+0.00(+0.00%)
Jan 21, 2026	1.740	1.790	1.720	1.720	11,393	-0.01(-0.58%)
Jan 20, 2026	1.730	1.760	1.610	1.730	20,212	-0.01(-0.57%)
Jan 16, 2026	1.770	1.786	1.715	1.740	12,189	+0.00(+0.00%)
Jan 15, 2026	1.720	1.775	1.720	1.740	6,872	-0.00(-0.17%)
Jan 14, 2026	1.773	1.778	1.705	1.743	9,884	-0.01(-0.40%)
Jan 13, 2026	1.740	1.760	1.710	1.750	22,652	+0.01(+0.86%)
Jan 12, 2026	1.680	1.765	1.630	1.735	21,793	-0.01(-0.86%)
Jan 09, 2026	1.720	1.770	1.685	1.750	23,621	+0.01(+0.57%)
Jan 08, 2026	1.690	1.740	1.660	1.740	16,816	+0.04(+2.35%)
Jan 07, 2026	1.610	1.710	1.610	1.700	9,871	+0.06(+3.66%)
Jan 06, 2026	1.660	1.665	1.590	1.640	11,851	-0.05(-3.16%)
Jan 05, 2026	1.670	1.700	1.640	1.694	6,409	+0.01(+0.81%)
Jan 02, 2026	1.680	1.700	1.620	1.680	8,724	+0.02(+1.20%)
Dec 31, 2025	1.620	1.675	1.600	1.660	46,572	+0.01(+0.61%)
Dec 30, 2025	1.650	1.650	1.617	1.650	38,940	-0.02(-1.20%)
Dec 29, 2025	1.619	1.686	1.610	1.670	32,068	+0.00(+0.00%)
Dec 26, 2025	1.620	1.670	1.611	1.670	14,972	+0.01(+0.60%)
Dec 24, 2025	1.660	1.730	1.630	1.660	15,096	-0.03(-1.73%)
Dec 23, 2025	1.680	1.700	1.665	1.689	18,031	-0.03(-1.79%)
Dec 22, 2025	1.660	1.750	1.650	1.720	23,981	+0.04(+2.38%)
Dec 19, 2025	1.625	1.718	1.625	1.680	28,350	+0.00(+0.00%)
Dec 18, 2025	1.620	1.680	1.600	1.680	22,851	+0.02(+1.20%)
Dec 17, 2025	1.610	1.660	1.610	1.660	17,152	+0.02(+1.22%)
Dec 16, 2025	1.600	1.640	1.600	1.640	14,588	+0.01(+0.61%)
Dec 15, 2025	1.680	1.690	1.600	1.630	7,571	+0.00(+0.00%)
Dec 12, 2025	1.630	1.662	1.611	1.630	17,840	-0.01(-0.61%)
Dec 11, 2025	1.652	1.663	1.600	1.640	23,328	+0.00(+0.00%)
Dec 10, 2025	1.670	1.720	1.630	1.640	63,857	-0.04(-2.38%)
Dec 09, 2025	1.650	1.720	1.650	1.680	24,206	+0.02(+1.20%)
Dec 08, 2025	1.650	1.709	1.640	1.660	8,381	-0.01(-0.60%)
Dec 05, 2025	1.620	1.708	1.610	1.670	6,934	+0.00(+0.00%)
Dec 04, 2025	1.610	1.687	1.600	1.670	9,356	+0.02(+1.21%)
Dec 03, 2025	1.600	1.700	1.560	1.650	15,643	+0.04(+2.48%)
Dec 02, 2025	1.580	1.649	1.580	1.610	8,225	+0.01(+0.63%)

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