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 )

8.950 +0.140 (+1.59%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 11, 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 28, 2023 5.280 5.420 5.244 5.375 44,486 +0.00(+0.09%)
Apr 27, 2023 5.011 5.580 5.011 5.370 85,360 +0.07(+1.32%)
Apr 26, 2023 5.310 5.380 5.210 5.300 23,153 -0.11(-2.03%)
Apr 25, 2023 5.550 5.550 5.302 5.410 8,837 -0.14(-2.52%)
Apr 24, 2023 5.480 5.610 5.335 5.550 21,185 -0.01(-0.18%)
Apr 21, 2023 5.650 5.650 5.000 5.560 125,264 +0.17(+3.15%)
Apr 20, 2023 5.610 5.610 5.090 5.390 59,133 -0.22(-3.92%)
Apr 19, 2023 5.620 5.720 5.550 5.610 14,233 -0.05(-0.88%)
Apr 18, 2023 5.680 5.870 5.320 5.660 43,616 -0.17(-2.92%)
Apr 17, 2023 5.750 6.090 5.700 5.830 12,150 +0.04(+0.69%)
Apr 14, 2023 5.810 5.890 5.660 5.790 19,440 -0.01(-0.17%)
Apr 13, 2023 5.950 5.976 5.769 5.800 10,038 -0.12(-2.03%)
Apr 12, 2023 5.860 5.960 5.830 5.920 10,172 +0.21(+3.68%)
Apr 11, 2023 5.600 5.980 5.600 5.710 11,407 +0.09(+1.60%)
Apr 10, 2023 5.530 6.037 5.500 5.620 45,036 +0.09(+1.63%)
Apr 06, 2023 5.650 5.800 5.510 5.530 21,129 -0.12(-2.12%)
Apr 05, 2023 6.190 6.190 5.600 5.650 45,212 -0.48(-7.83%)
Apr 04, 2023 6.220 6.270 5.990 6.130 14,159 -0.11(-1.76%)
Apr 03, 2023 6.210 6.240 6.020 6.240 32,115 +0.10(+1.63%)
Mar 31, 2023 6.050 6.245 6.045 6.140 11,468 -0.01(-0.16%)
Mar 30, 2023 6.215 6.215 6.047 6.150 3,684 +0.00(+0.00%)
Mar 29, 2023 6.030 6.200 6.030 6.150 8,356 +0.02(+0.33%)
Mar 28, 2023 6.090 6.250 6.053 6.130 7,351 -0.03(-0.49%)
Mar 27, 2023 5.720 6.345 5.571 6.160 123,463 +0.57(+10.20%)
Mar 24, 2023 5.150 5.930 5.150 5.590 86,096 -0.41(-6.83%)
Mar 23, 2023 6.000 6.210 5.902 6.000 19,617 +0.05(+0.84%)
Mar 22, 2023 6.220 6.307 5.900 5.950 29,685 -0.26(-4.19%)
Mar 21, 2023 6.240 6.240 5.990 6.210 18,901 +0.07(+1.14%)
Mar 20, 2023 6.240 6.240 5.850 6.140 26,523 +0.06(+0.99%)
Mar 17, 2023 6.110 6.220 6.050 6.080 10,653 -0.12(-1.94%)
Mar 16, 2023 5.650 6.248 5.581 6.200 45,606 +0.47(+8.20%)
Mar 15, 2023 6.020 6.020 5.530 5.730 99,190 -0.34(-5.60%)
Mar 14, 2023 6.160 6.230 6.040 6.070 34,360 +0.01(+0.17%)
Mar 13, 2023 6.310 6.320 6.020 6.060 41,611 -0.25(-3.96%)
Mar 10, 2023 6.500 6.610 6.300 6.310 39,685 -0.30(-4.54%)
Mar 09, 2023 6.720 6.960 6.514 6.610 30,307 -0.09(-1.34%)
Mar 08, 2023 6.710 6.739 6.550 6.700 7,828 +0.15(+2.29%)
Mar 07, 2023 6.770 6.789 6.500 6.550 14,134 -0.15(-2.24%)
Mar 06, 2023 6.760 6.960 6.650 6.700 11,356 -0.12(-1.76%)
Mar 03, 2023 6.850 7.100 6.655 6.820 23,251 -0.18(-2.57%)
Mar 02, 2023 6.810 7.050 6.800 7.000 11,945 +0.22(+3.24%)
Mar 01, 2023 6.840 6.930 6.770 6.780 11,757 +0.02(+0.30%)
Feb 28, 2023 6.540 6.850 6.513 6.760 11,146 +0.16(+2.42%)
Feb 27, 2023 6.720 6.720 6.600 6.600 11,939 -0.12(-1.79%)
Feb 24, 2023 6.500 6.900 6.420 6.720 16,013 -0.07(-1.03%)
Feb 23, 2023 6.760 7.110 6.550 6.790 97,897 +0.09(+1.34%)
Feb 22, 2023 6.660 6.790 6.500 6.700 9,320 -0.01(-0.15%)
Feb 21, 2023 6.910 6.990 6.700 6.710 20,785 -0.30(-4.28%)
Feb 17, 2023 7.100 7.190 6.960 7.010 18,538 -0.13(-1.82%)
Feb 16, 2023 7.130 7.264 7.060 7.140 13,906 -0.11(-1.52%)
Feb 15, 2023 7.186 7.300 7.105 7.250 16,137 +0.03(+0.42%)
Feb 14, 2023 7.040 7.220 6.950 7.220 20,298 +0.10(+1.40%)
Feb 13, 2023 7.230 7.230 7.035 7.120 17,040 -0.11(-1.52%)
Feb 10, 2023 7.110 7.250 7.050 7.230 29,083 +0.11(+1.54%)
Feb 09, 2023 7.420 7.420 7.080 7.120 68,828 -0.23(-3.13%)
Feb 08, 2023 7.180 7.370 7.140 7.350 19,573 +0.05(+0.68%)
Feb 07, 2023 7.160 7.390 7.160 7.300 27,076 +0.08(+1.11%)
Feb 06, 2023 6.990 7.320 6.770 7.220 103,328 +0.13(+1.83%)
Feb 03, 2023 7.020 7.280 6.900 7.090 42,793 +0.05(+0.71%)
Feb 02, 2023 7.050 7.350 6.910 7.040 87,772 +0.09(+1.29%)
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.