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

QuinStreet, Inc (NQ: QNST )

17.61 -0.04 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2017 3.860 3.960 3.720 3.900 123,193 +0.07(+1.83%)
Mar 30, 2017 3.820 3.860 3.730 3.830 75,584 +0.06(+1.59%)
Mar 29, 2017 3.790 3.900 3.750 3.770 46,512 -0.07(-1.82%)
Mar 28, 2017 3.720 3.920 3.680 3.840 217,488 +0.07(+1.86%)
Mar 27, 2017 3.510 3.770 3.410 3.770 123,392 +0.26(+7.41%)
Mar 24, 2017 3.640 3.680 3.510 3.510 107,042 -0.15(-4.10%)
Mar 23, 2017 3.510 3.660 3.470 3.660 94,943 +0.19(+5.48%)
Mar 22, 2017 3.625 3.625 3.430 3.470 76,438 -0.04(-1.14%)
Mar 21, 2017 3.610 3.610 3.490 3.510 54,051 -0.04(-1.13%)
Mar 20, 2017 3.590 3.710 3.490 3.550 75,526 -0.08(-2.20%)
Mar 17, 2017 3.260 3.870 3.220 3.630 343,128 +0.32(+9.67%)
Mar 16, 2017 3.350 3.350 3.200 3.310 37,198 +0.01(+0.30%)
Mar 15, 2017 3.220 3.330 3.180 3.300 94,625 +0.14(+4.43%)
Mar 14, 2017 3.190 3.210 3.150 3.160 43,369 -0.07(-2.17%)
Mar 13, 2017 3.180 3.250 3.180 3.230 51,213 +0.04(+1.25%)
Mar 10, 2017 3.290 3.290 3.160 3.190 143,303 -0.07(-2.15%)
Mar 09, 2017 3.200 3.280 3.180 3.260 79,146 +0.07(+2.19%)
Mar 08, 2017 3.210 3.210 3.160 3.190 57,235 +0.00(+0.00%)
Mar 07, 2017 3.150 3.220 3.150 3.190 41,656 +0.02(+0.63%)
Mar 06, 2017 3.160 3.210 3.150 3.170 50,218 -0.04(-1.25%)
Mar 03, 2017 3.230 3.230 3.150 3.210 73,731 +0.03(+0.94%)
Mar 02, 2017 3.210 3.260 3.170 3.180 30,868 -0.08(-2.45%)
Mar 01, 2017 3.320 3.330 3.220 3.260 60,383 +0.03(+0.93%)
Feb 28, 2017 3.300 3.400 3.200 3.230 75,843 -0.14(-4.15%)
Feb 27, 2017 3.250 3.420 3.230 3.370 74,281 +0.10(+3.06%)
Feb 24, 2017 3.270 3.290 3.170 3.270 162,152 -0.01(-0.30%)
Feb 23, 2017 3.264 3.470 3.260 3.280 56,810 -0.17(-4.93%)
Feb 22, 2017 3.370 3.595 3.230 3.450 88,034 +0.06(+1.77%)
Feb 21, 2017 3.240 3.400 3.200 3.390 109,504 +0.06(+1.80%)
Feb 17, 2017 3.330 3.330 3.330 0 -0.01(-0.30%)
Feb 16, 2017 3.330 3.370 3.290 3.340 72,845 -0.01(-0.30%)
Feb 15, 2017 3.180 3.360 3.120 3.350 110,470 +0.11(+3.40%)
Feb 14, 2017 3.180 3.250 3.050 3.240 94,501 +0.03(+0.93%)
Feb 13, 2017 3.260 3.315 3.180 3.210 92,249 -0.07(-2.13%)
Feb 10, 2017 3.300 3.420 3.210 3.280 187,273 -0.02(-0.61%)
Feb 09, 2017 2.960 3.370 2.960 3.300 99,440 +0.08(+2.48%)
Feb 08, 2017 3.170 3.410 3.170 3.220 79,387 +0.00(+0.00%)
Feb 07, 2017 3.330 3.340 3.210 3.220 84,006 -0.12(-3.59%)
Feb 06, 2017 3.350 3.390 3.270 3.340 182,569 -0.01(-0.30%)
Feb 03, 2017 3.400 3.400 3.310 3.350 120,558 -0.04(-1.18%)
Feb 02, 2017 3.360 3.520 3.360 3.390 121,165 -0.01(-0.29%)
Feb 01, 2017 3.550 3.550 3.390 3.400 47,218 -0.10(-2.86%)
Jan 31, 2017 3.410 3.520 3.335 3.500 74,722 +0.06(+1.74%)
Jan 30, 2017 3.540 3.590 3.430 3.440 103,465 -0.14(-3.91%)
Jan 27, 2017 3.610 3.610 3.500 3.580 36,629 -0.01(-0.28%)
Jan 26, 2017 3.620 3.620 3.530 3.590 39,186 -0.05(-1.37%)
Jan 25, 2017 3.500 3.690 3.500 3.640 43,819 +0.19(+5.51%)
Jan 24, 2017 3.590 3.670 3.440 3.450 155,067 -0.14(-3.90%)
Jan 23, 2017 3.790 3.860 3.550 3.590 87,744 -0.22(-5.77%)
Jan 20, 2017 3.710 3.840 3.600 3.810 131,015 +0.08(+2.14%)
Jan 19, 2017 3.910 3.920 3.730 3.730 50,132 -0.15(-3.87%)
Jan 18, 2017 3.960 4.000 3.880 3.880 46,539 -0.04(-1.02%)
Jan 17, 2017 3.950 4.000 3.860 3.920 58,543 -0.06(-1.51%)
Jan 13, 2017 3.980 3.980 3.980 0 -0.11(-2.69%)
Jan 12, 2017 4.147 4.200 4.090 4.090 61,316 -0.11(-2.62%)
Jan 11, 2017 4.030 4.230 4.000 4.200 108,007 +0.17(+4.22%)
Jan 10, 2017 3.960 4.040 3.960 4.030 42,983 +0.07(+1.77%)
Jan 09, 2017 3.830 4.070 3.750 3.960 77,904 +0.11(+2.86%)
Jan 06, 2017 3.920 3.920 3.720 3.850 67,639 -0.05(-1.28%)
Jan 05, 2017 3.890 4.000 3.810 3.900 72,225 -0.03(-0.76%)
Jan 04, 2017 3.710 3.950 3.710 3.930 149,501 +0.25(+6.79%)
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.