Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 30, 2011 9.480 9.620 9.360 9.360 136,074 -0.23(-2.40%)
Dec 29, 2011 9.550 9.760 9.400 9.590 183,321 +0.11(+1.16%)
Dec 28, 2011 9.860 9.930 9.410 9.480 191,943 -0.38(-3.85%)
Dec 27, 2011 9.930 10.07 9.832 9.860 60,669 -0.12(-1.20%)
Dec 23, 2011 10.15 10.25 9.900 9.980 80,165 +0.17(+1.73%)
Dec 21, 2011 9.930 10.00 9.710 9.810 113,471 -0.17(-1.70%)
Dec 20, 2011 9.950 10.11 9.910 9.980 294,776 +0.15(+1.53%)
Dec 19, 2011 9.810 9.900 9.720 9.830 218,626 +0.13(+1.34%)
Dec 16, 2011 9.550 9.990 9.550 9.700 264,143 +0.20(+2.11%)
Dec 15, 2011 9.190 9.500 9.190 9.500 166,145 +0.48(+5.32%)
Dec 14, 2011 9.340 9.440 9.000 9.020 225,105 -0.37(-3.94%)
Dec 13, 2011 9.490 9.560 9.350 9.390 189,339 +0.00(+0.00%)
Dec 12, 2011 9.310 9.580 9.260 9.390 157,938 -0.05(-0.53%)
Dec 09, 2011 9.320 9.480 9.320 9.440 184,294 +0.16(+1.72%)
Dec 08, 2011 9.590 9.690 9.230 9.280 239,322 -0.41(-4.23%)
Dec 07, 2011 9.540 9.720 9.460 9.690 142,063 +0.08(+0.83%)
Dec 06, 2011 9.580 9.670 9.440 9.610 178,283 +0.03(+0.31%)
Dec 05, 2011 9.290 9.590 9.250 9.580 261,526 +0.38(+4.13%)
Dec 02, 2011 9.250 9.300 9.170 9.200 234,582 +0.07(+0.77%)
Dec 01, 2011 9.230 9.320 9.040 9.130 229,438 -0.13(-1.40%)
Nov 30, 2011 9.260 9.310 9.100 9.260 472,767 +0.33(+3.70%)
Nov 29, 2011 8.960 9.110 8.810 8.930 126,778 -0.04(-0.45%)
Nov 28, 2011 8.550 8.990 8.550 8.970 239,477 +0.53(+6.28%)
Nov 25, 2011 8.790 8.970 8.430 8.440 84,099 -0.38(-4.31%)
Nov 23, 2011 8.870 8.980 8.720 8.820 174,666 -0.07(-0.79%)
Nov 22, 2011 9.170 9.490 8.880 8.890 141,741 -0.27(-2.95%)
Nov 21, 2011 9.040 9.200 8.730 9.160 238,713 -0.02(-0.22%)
Nov 18, 2011 9.190 9.380 9.140 9.180 169,387 -0.04(-0.43%)
Nov 17, 2011 9.440 9.589 9.170 9.220 176,001 -0.19(-2.02%)
Nov 16, 2011 9.150 9.580 9.060 9.410 311,108 +0.31(+3.41%)
Nov 15, 2011 8.670 9.140 8.670 9.100 192,987 +0.37(+4.24%)
Nov 14, 2011 8.630 8.770 8.440 8.730 312,953 +0.03(+0.34%)
Nov 11, 2011 8.740 8.820 8.630 8.700 390,181 +0.09(+1.05%)
Nov 10, 2011 8.980 8.980 8.570 8.610 858,574 -0.23(-2.60%)
Nov 09, 2011 8.970 8.995 8.800 8.840 369,672 -0.36(-3.91%)
Nov 08, 2011 9.520 9.900 8.910 9.200 2,146,805 -1.90(-17.12%)
Nov 07, 2011 11.15 11.15 10.80 11.10 154,977 -0.08(-0.72%)
Nov 04, 2011 11.23 11.29 11.05 11.18 105,201 -0.08(-0.71%)
Nov 03, 2011 11.31 11.35 10.98 11.26 185,978 +0.01(+0.09%)
Nov 02, 2011 11.37 11.37 11.11 11.25 152,323 +0.05(+0.45%)
Nov 01, 2011 11.10 11.43 11.06 11.20 231,388 -0.29(-2.52%)
Oct 31, 2011 11.81 11.81 11.40 11.49 232,893 -0.51(-4.25%)
Oct 28, 2011 11.86 12.39 11.86 12.00 131,072 +0.13(+1.10%)
Oct 27, 2011 11.27 12.02 11.12 11.87 280,119 +0.85(+7.71%)
Oct 26, 2011 10.91 11.07 10.55 11.02 257,679 +0.22(+2.04%)
Oct 25, 2011 11.10 11.29 10.75 10.80 241,714 -0.36(-3.23%)
Oct 24, 2011 11.01 11.33 10.85 11.16 717,057 +0.20(+1.82%)
Oct 21, 2011 11.54 11.54 10.83 10.96 794,385 -0.39(-3.44%)
Oct 20, 2011 11.40 11.53 11.17 11.35 358,022 -0.01(-0.09%)
Oct 19, 2011 11.58 11.75 11.28 11.36 412,138 -0.21(-1.82%)
Oct 18, 2011 11.65 11.77 11.11 11.57 374,524 -0.09(-0.77%)
Oct 17, 2011 12.06 12.06 11.58 11.66 256,656 -0.53(-4.35%)
Oct 14, 2011 12.25 12.64 11.91 12.19 145,282 +0.07(+0.58%)
Oct 13, 2011 11.78 12.29 11.78 12.12 112,367 +0.27(+2.28%)
Oct 12, 2011 11.81 12.00 11.60 11.85 151,719 +0.13(+1.11%)
Oct 11, 2011 11.33 11.87 11.33 11.72 208,804 +0.27(+2.36%)
Oct 10, 2011 11.24 11.50 11.19 11.45 224,814 +0.42(+3.81%)
Oct 07, 2011 11.37 11.37 10.69 11.03 239,021 -0.29(-2.56%)
Oct 06, 2011 11.40 11.65 10.95 11.32 293,582 +0.03(+0.27%)
Oct 05, 2011 10.71 11.65 10.58 11.29 625,910 +0.64(+6.01%)
Oct 04, 2011 10.09 10.87 10.06 10.65 525,459 +0.61(+6.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.