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 )

16.60 -0.34 (-2.01%)
Streaming Delayed Price Updated: 2:45 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 (%)
Jul 31, 2014 5.040 5.186 4.920 4.990 84,990 -0.12(-2.35%)
Jul 30, 2014 5.140 5.150 5.090 5.110 46,061 +0.01(+0.20%)
Jul 29, 2014 5.010 5.230 4.970 5.100 74,526 +0.10(+2.00%)
Jul 28, 2014 5.150 5.210 4.990 5.000 97,679 -0.15(-2.91%)
Jul 25, 2014 5.110 5.200 5.110 5.150 59,780 -0.03(-0.58%)
Jul 24, 2014 5.190 5.360 5.100 5.180 167,788 -0.01(-0.19%)
Jul 23, 2014 5.460 5.510 5.130 5.190 116,559 -0.24(-4.42%)
Jul 22, 2014 5.420 5.540 5.420 5.430 58,637 +0.04(+0.74%)
Jul 21, 2014 5.260 5.440 5.200 5.390 64,526 +0.07(+1.32%)
Jul 18, 2014 5.170 5.390 5.170 5.320 106,666 +0.11(+2.11%)
Jul 17, 2014 5.240 5.400 5.170 5.210 99,510 -0.09(-1.70%)
Jul 16, 2014 5.280 5.340 5.185 5.300 89,335 +0.07(+1.34%)
Jul 15, 2014 5.170 5.440 5.170 5.230 68,259 -0.19(-3.51%)
Jul 14, 2014 5.250 5.490 5.246 5.420 85,255 +0.19(+3.63%)
Jul 11, 2014 5.230 5.330 5.160 5.230 52,844 -0.03(-0.57%)
Jul 10, 2014 5.160 5.300 5.100 5.260 109,210 -0.05(-0.94%)
Jul 09, 2014 5.340 5.420 5.160 5.310 95,913 -0.02(-0.38%)
Jul 08, 2014 5.620 5.620 5.200 5.330 184,867 -0.28(-4.99%)
Jul 07, 2014 5.540 5.670 5.420 5.610 148,006 +0.07(+1.26%)
Jul 03, 2014 5.610 5.540 5.540 5.540 41,400 -0.06(-1.07%)
Jul 02, 2014 5.940 6.090 5.590 5.600 137,801 -0.37(-6.20%)
Jul 01, 2014 5.520 6.000 5.520 5.970 168,681 +0.46(+8.35%)
Jun 30, 2014 5.580 5.640 5.450 5.510 152,773 -0.06(-1.08%)
Jun 27, 2014 5.430 5.740 5.430 5.570 386,842 +0.07(+1.27%)
Jun 26, 2014 5.530 5.530 5.300 5.500 153,043 -0.02(-0.36%)
Jun 25, 2014 5.570 5.720 5.460 5.520 114,242 -0.11(-1.95%)
Jun 24, 2014 5.610 5.860 5.590 5.630 86,192 +0.02(+0.36%)
Jun 23, 2014 5.800 6.010 5.580 5.610 155,269 -0.20(-3.44%)
Jun 20, 2014 5.920 5.955 5.730 5.810 587,176 -0.08(-1.36%)
Jun 19, 2014 5.800 5.990 5.630 5.890 81,644 +0.14(+2.43%)
Jun 18, 2014 5.650 5.800 5.620 5.750 58,746 +0.08(+1.41%)
Jun 17, 2014 5.490 5.750 5.450 5.670 97,762 +0.19(+3.47%)
Jun 16, 2014 5.220 5.540 5.100 5.480 192,241 +0.24(+4.58%)
Jun 13, 2014 5.230 5.270 5.130 5.240 81,095 +0.00(+0.00%)
Jun 12, 2014 5.460 5.490 5.190 5.240 115,316 -0.25(-4.55%)
Jun 11, 2014 5.460 5.570 5.400 5.490 81,010 +0.05(+0.92%)
Jun 10, 2014 5.540 5.630 5.400 5.440 86,122 +0.02(+0.37%)
Jun 06, 2014 5.300 5.450 5.280 5.420 86,830 +0.12(+2.26%)
Jun 05, 2014 5.140 5.350 5.140 5.300 109,949 +0.15(+2.91%)
Jun 04, 2014 5.200 5.430 5.100 5.150 129,318 -0.06(-1.15%)
Jun 03, 2014 5.230 5.340 5.200 5.210 188,559 -0.02(-0.38%)
Jun 02, 2014 5.600 5.600 5.210 5.230 148,480 -0.33(-5.94%)
May 30, 2014 5.880 5.880 5.515 5.560 97,903 -0.29(-4.96%)
May 29, 2014 5.790 5.960 5.730 5.850 60,745 +0.10(+1.74%)
May 28, 2014 5.890 6.004 5.710 5.750 114,539 -0.19(-3.20%)
May 27, 2014 5.720 6.040 5.635 5.940 92,769 +0.28(+4.95%)
May 23, 2014 5.600 5.660 5.660 5.660 94,900 +0.01(+0.18%)
May 22, 2014 5.490 5.670 5.490 5.650 12,540 +0.15(+2.73%)
May 21, 2014 5.490 5.560 5.330 5.500 56,626 +0.02(+0.36%)
May 20, 2014 5.540 5.590 5.420 5.480 146,445 -0.10(-1.79%)
May 19, 2014 5.490 5.600 5.410 5.580 39,696 +0.04(+0.72%)
May 16, 2014 5.320 5.560 5.320 5.540 95,041 +0.20(+3.75%)
May 15, 2014 5.450 5.580 5.310 5.340 112,473 -0.16(-2.91%)
May 14, 2014 5.540 5.666 5.480 5.500 94,379 -0.06(-1.08%)
May 13, 2014 5.660 5.720 5.560 5.560 42,494 -0.14(-2.46%)
May 12, 2014 5.450 5.760 5.450 5.700 103,072 +0.29(+5.36%)
May 09, 2014 5.250 5.480 5.250 5.410 86,173 +0.14(+2.66%)
May 08, 2014 5.300 5.300 5.120 5.270 150,403 -0.05(-0.94%)
May 07, 2014 5.220 5.520 5.190 5.320 164,195 -0.49(-8.43%)
May 06, 2014 6.010 6.050 5.800 5.810 128,780 -0.25(-4.13%)
May 05, 2014 6.280 6.350 5.974 6.060 143,399 -0.29(-4.57%)
May 02, 2014 6.050 6.360 6.020 6.350 120,372 +0.34(+5.66%)
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.