Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Quest Resource (NQ: QRHC )

9.035 +0.085 (+0.95%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 12, 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 (%)
Apr 29, 2022 5.790 5.790 5.430 5.480 73,619 -0.35(-6.00%)
Apr 28, 2022 5.530 5.880 5.530 5.830 20,459 +0.17(+3.00%)
Apr 27, 2022 5.680 5.700 5.500 5.660 46,778 -0.08(-1.39%)
Apr 26, 2022 5.830 5.900 5.690 5.740 18,427 -0.06(-1.03%)
Apr 25, 2022 5.910 5.940 5.730 5.800 38,186 -0.18(-3.01%)
Apr 22, 2022 6.000 6.000 5.860 5.980 15,159 +0.01(+0.17%)
Apr 21, 2022 6.090 6.110 5.960 5.970 9,937 -0.20(-3.24%)
Apr 20, 2022 6.220 6.230 6.120 6.170 5,468 -0.13(-2.06%)
Apr 19, 2022 6.300 6.400 6.190 6.300 15,198 +0.07(+1.12%)
Apr 18, 2022 6.070 6.380 6.000 6.230 34,360 +0.33(+5.59%)
Apr 14, 2022 5.700 5.967 5.700 5.900 35,069 +0.13(+2.25%)
Apr 13, 2022 5.710 5.770 5.600 5.770 11,973 +0.14(+2.49%)
Apr 12, 2022 5.780 5.850 5.500 5.630 144,775 -0.17(-2.93%)
Apr 11, 2022 5.870 6.070 5.770 5.800 11,739 -0.10(-1.69%)
Apr 08, 2022 5.900 5.990 5.740 5.900 37,962 +0.05(+0.85%)
Apr 07, 2022 6.095 6.189 5.700 5.850 166,854 -0.24(-3.94%)
Apr 06, 2022 6.050 6.141 6.040 6.090 13,131 -0.01(-0.16%)
Apr 05, 2022 6.150 6.190 6.020 6.100 42,936 -0.05(-0.81%)
Apr 04, 2022 6.070 6.210 6.070 6.150 37,056 +0.03(+0.49%)
Apr 01, 2022 6.130 6.230 6.066 6.120 33,802 -0.03(-0.49%)
Mar 31, 2022 6.290 6.330 6.090 6.150 48,798 -0.05(-0.81%)
Mar 30, 2022 6.240 6.300 6.060 6.200 40,477 -0.02(-0.32%)
Mar 29, 2022 6.240 6.290 5.984 6.220 37,016 +0.03(+0.48%)
Mar 28, 2022 6.190 6.255 5.900 6.190 109,698 -0.11(-1.75%)
Mar 25, 2022 6.560 6.710 6.200 6.300 42,891 -0.25(-3.82%)
Mar 24, 2022 6.300 6.720 6.290 6.550 40,101 +0.26(+4.13%)
Mar 23, 2022 6.290 6.420 6.200 6.290 64,680 -0.11(-1.72%)
Mar 22, 2022 6.280 6.520 6.220 6.400 43,468 +0.12(+1.91%)
Mar 21, 2022 6.850 6.930 6.190 6.280 98,842 -0.43(-6.41%)
Mar 18, 2022 6.600 6.880 6.300 6.710 88,434 +0.03(+0.45%)
Mar 17, 2022 6.250 6.700 6.250 6.680 25,739 +0.48(+7.74%)
Mar 16, 2022 6.880 6.920 6.165 6.200 72,874 -0.30(-4.62%)
Mar 15, 2022 6.230 6.610 6.230 6.500 17,371 +0.20(+3.17%)
Mar 14, 2022 6.800 6.800 6.231 6.300 35,515 -0.41(-6.11%)
Mar 11, 2022 7.070 7.220 6.650 6.710 71,302 -0.36(-5.09%)
Mar 10, 2022 6.710 7.070 6.450 7.070 33,023 +0.42(+6.32%)
Mar 09, 2022 6.180 6.690 6.145 6.650 46,278 +0.65(+10.83%)
Mar 08, 2022 6.380 6.525 5.740 6.000 302,134 -0.38(-5.96%)
Mar 07, 2022 6.730 6.845 6.280 6.380 50,498 -0.42(-6.18%)
Mar 04, 2022 6.650 6.850 6.560 6.800 29,376 -0.10(-1.45%)
Mar 03, 2022 6.900 7.220 6.814 6.900 46,639 +0.13(+1.92%)
Mar 02, 2022 6.690 6.925 6.680 6.770 10,664 +0.06(+0.89%)
Mar 01, 2022 6.950 6.950 6.600 6.710 26,755 -0.24(-3.45%)
Feb 28, 2022 6.700 7.140 6.653 6.950 24,724 +0.25(+3.73%)
Feb 25, 2022 6.991 7.241 6.500 6.700 43,278 -0.13(-1.90%)
Feb 24, 2022 6.910 6.920 6.566 6.830 44,994 -0.18(-2.57%)
Feb 23, 2022 7.240 7.285 6.995 7.010 20,017 -0.11(-1.54%)
Feb 22, 2022 6.960 7.340 6.950 7.120 37,510 +0.05(+0.71%)
Feb 18, 2022 7.070 0 -0.14(-1.94%)
Feb 17, 2022 7.240 7.350 6.980 7.210 40,547 -0.08(-1.10%)
Feb 16, 2022 7.270 7.410 7.120 7.290 107,271 +0.09(+1.25%)
Feb 15, 2022 7.190 7.640 7.010 7.200 162,767 +0.11(+1.55%)
Feb 14, 2022 7.110 7.510 7.090 7.090 36,098 +0.09(+1.29%)
Feb 11, 2022 7.760 7.980 6.830 7.000 74,477 -0.76(-9.79%)
Feb 10, 2022 7.590 8.300 7.590 7.760 219,323 +0.24(+3.19%)
Feb 09, 2022 6.860 8.200 6.860 7.520 239,399 +0.70(+10.26%)
Feb 08, 2022 6.580 6.880 6.508 6.820 56,315 +0.32(+4.92%)
Feb 07, 2022 6.540 6.663 6.160 6.500 44,047 -0.04(-0.61%)
Feb 04, 2022 6.230 6.770 6.100 6.540 63,074 +0.24(+3.81%)
Feb 03, 2022 6.710 6.180 6.300 52,303 -0.58(-8.43%)
Feb 02, 2022 6.590 7.040 6.510 6.880 103,268 +0.37(+5.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.