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 )

16.77 -0.17 (-1.00%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2017 7.640 8.000 7.240 7.350 382,564 -0.30(-3.92%)
Sep 28, 2017 7.390 7.680 7.270 7.650 190,507 +0.26(+3.52%)
Sep 27, 2017 7.130 7.440 7.031 7.390 186,532 +0.26(+3.65%)
Sep 26, 2017 7.400 7.470 7.000 7.130 192,089 -0.24(-3.26%)
Sep 25, 2017 7.070 7.400 6.980 7.370 232,747 +0.27(+3.80%)
Sep 22, 2017 7.420 7.480 6.780 7.100 347,208 -0.28(-3.79%)
Sep 21, 2017 7.170 7.500 7.125 7.380 356,314 +0.24(+3.36%)
Sep 20, 2017 6.970 7.240 6.790 7.140 260,161 +0.21(+3.03%)
Sep 19, 2017 6.570 6.960 6.400 6.930 296,608 +0.41(+6.29%)
Sep 18, 2017 6.240 6.810 6.100 6.520 627,858 +0.37(+6.02%)
Sep 15, 2017 5.850 6.180 5.820 6.150 526,799 +0.31(+5.31%)
Sep 14, 2017 5.730 5.950 5.620 5.840 138,827 +0.12(+2.10%)
Sep 13, 2017 5.410 5.810 5.410 5.720 157,121 +0.28(+5.15%)
Sep 12, 2017 5.330 5.550 5.320 5.440 163,441 +0.14(+2.64%)
Sep 11, 2017 5.210 5.410 5.150 5.300 106,919 +0.10(+1.92%)
Sep 08, 2017 5.160 5.280 5.100 5.200 115,578 +0.06(+1.17%)
Sep 07, 2017 5.200 5.295 5.130 5.140 78,001 -0.07(-1.34%)
Sep 06, 2017 5.200 5.360 5.160 5.210 94,384 +0.02(+0.39%)
Sep 05, 2017 5.460 5.480 5.100 5.190 140,991 -0.27(-4.95%)
Sep 01, 2017 5.390 5.530 5.260 5.460 88,669 +0.11(+2.06%)
Aug 31, 2017 5.300 5.670 5.290 5.350 138,265 +0.02(+0.38%)
Aug 30, 2017 5.040 5.350 4.980 5.330 127,586 +0.29(+5.75%)
Aug 29, 2017 5.000 5.070 4.950 5.040 160,949 +0.01(+0.30%)
Aug 28, 2017 5.130 5.150 4.950 5.025 141,731 -0.10(-2.05%)
Aug 25, 2017 4.950 5.150 4.800 5.130 169,633 +0.24(+4.91%)
Aug 24, 2017 4.670 4.915 4.630 4.890 131,998 +0.31(+6.77%)
Aug 23, 2017 4.540 4.740 4.520 4.580 137,397 +0.00(+0.00%)
Aug 22, 2017 4.540 4.740 4.500 4.580 133,609 +0.05(+1.10%)
Aug 21, 2017 4.650 4.710 4.480 4.530 216,221 -0.11(-2.37%)
Aug 18, 2017 4.180 4.640 4.180 4.640 408,959 +0.38(+8.92%)
Aug 17, 2017 4.200 4.400 4.130 4.260 184,981 +0.07(+1.67%)
Aug 16, 2017 4.050 4.300 4.050 4.190 147,578 +0.13(+3.20%)
Aug 15, 2017 4.030 4.180 3.990 4.060 107,867 +0.03(+0.74%)
Aug 14, 2017 3.880 4.160 3.850 4.030 144,372 +0.14(+3.60%)
Aug 11, 2017 4.050 4.190 3.890 3.890 192,159 -0.15(-3.71%)
Aug 10, 2017 3.850 4.120 3.820 4.040 151,995 +0.13(+3.32%)
Aug 09, 2017 3.490 3.990 3.450 3.910 140,219 +0.23(+6.25%)
Aug 08, 2017 3.900 4.044 3.580 3.680 104,358 -0.04(-1.08%)
Aug 07, 2017 3.690 3.820 3.570 3.720 176,384 +0.07(+1.92%)
Aug 04, 2017 3.600 3.700 3.560 3.650 166,578 +0.05(+1.39%)
Aug 03, 2017 3.830 3.830 3.480 3.600 98,958 -0.22(-5.76%)
Aug 02, 2017 3.400 3.950 3.360 3.820 120,494 +0.42(+12.35%)
Aug 01, 2017 3.990 3.990 3.380 3.400 57,833 -0.49(-12.60%)
Jul 31, 2017 3.940 3.980 3.800 3.890 130,653 -0.06(-1.52%)
Jul 28, 2017 3.960 4.070 3.800 3.950 63,222 -0.06(-1.50%)
Jul 27, 2017 3.990 4.120 3.926 4.010 123,632 +0.04(+1.01%)
Jul 26, 2017 3.940 4.010 3.850 3.970 29,658 +0.03(+0.76%)
Jul 25, 2017 3.790 3.940 3.770 3.940 42,709 +0.18(+4.79%)
Jul 24, 2017 3.770 3.780 3.630 3.760 55,264 +0.05(+1.35%)
Jul 21, 2017 3.880 3.980 3.690 3.710 126,153 -0.13(-3.39%)
Jul 20, 2017 3.850 3.900 3.780 3.840 37,817 -0.01(-0.26%)
Jul 19, 2017 3.960 4.000 3.850 3.850 50,108 -0.12(-3.02%)
Jul 18, 2017 3.990 4.040 3.930 3.970 51,142 -0.06(-1.37%)
Jul 17, 2017 4.120 4.179 3.980 4.025 43,236 -0.10(-2.54%)
Jul 14, 2017 4.120 4.200 4.120 4.130 37,922 -0.01(-0.24%)
Jul 13, 2017 4.020 4.150 4.020 4.140 86,021 +0.11(+2.73%)
Jul 12, 2017 4.130 4.150 4.030 4.030 62,213 -0.09(-2.18%)
Jul 11, 2017 4.030 4.150 3.940 4.120 107,320 +0.12(+3.00%)
Jul 10, 2017 3.960 4.105 3.960 4.000 94,895 +0.03(+0.76%)
Jul 07, 2017 3.990 4.110 3.950 3.970 68,259 -0.02(-0.50%)
Jul 06, 2017 3.910 4.080 3.910 3.990 48,505 +0.02(+0.50%)
Jul 05, 2017 4.020 4.160 3.950 3.970 121,486 -0.06(-1.49%)
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.