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 )

16.65 -0.29 (-1.71%)
Streaming Delayed Price Updated: 3:09 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 (%)
Dec 30, 2016 3.760 3.760 3.760 0 -0.07(-1.83%)
Dec 29, 2016 3.840 3.920 3.770 3.830 60,299 -0.01(-0.26%)
Dec 28, 2016 3.800 3.900 3.680 3.840 170,298 +0.07(+1.86%)
Dec 27, 2016 3.750 3.940 3.660 3.770 53,419 -0.02(-0.53%)
Dec 23, 2016 3.790 3.790 3.790 0 +0.04(+1.07%)
Dec 22, 2016 3.910 3.910 3.710 3.750 65,305 -0.20(-5.06%)
Dec 21, 2016 4.000 4.045 3.910 3.950 129,760 -0.10(-2.47%)
Dec 20, 2016 4.280 4.320 4.010 4.050 150,149 -0.25(-5.81%)
Dec 19, 2016 4.050 4.300 4.000 4.300 350,323 +0.22(+5.39%)
Dec 16, 2016 3.850 4.085 3.740 4.080 1,459,991 +0.25(+6.53%)
Dec 15, 2016 3.720 3.860 3.632 3.830 159,311 +0.09(+2.41%)
Dec 14, 2016 3.800 3.950 3.670 3.740 81,174 -0.10(-2.60%)
Dec 13, 2016 3.760 3.890 3.709 3.840 163,818 -0.06(-1.54%)
Dec 12, 2016 3.540 3.950 3.470 3.900 205,909 +0.37(+10.48%)
Dec 09, 2016 3.530 3.570 3.430 3.530 85,855 -0.02(-0.56%)
Dec 08, 2016 3.470 3.600 3.430 3.550 145,712 +0.06(+1.72%)
Dec 07, 2016 3.460 3.550 3.460 3.490 91,422 +0.06(+1.75%)
Dec 06, 2016 3.260 3.530 3.250 3.430 180,814 +0.19(+5.86%)
Dec 05, 2016 3.100 3.290 3.100 3.240 171,563 +0.13(+4.18%)
Dec 02, 2016 3.130 3.130 3.070 3.110 105,901 -0.03(-0.96%)
Dec 01, 2016 3.170 3.240 3.110 3.140 147,910 -0.05(-1.57%)
Nov 30, 2016 3.220 3.230 3.105 3.190 99,858 -0.03(-0.93%)
Nov 29, 2016 3.250 3.330 3.179 3.220 116,386 -0.03(-0.92%)
Nov 28, 2016 3.220 3.250 3.120 3.250 154,080 +0.03(+0.93%)
Nov 25, 2016 3.170 3.300 2.980 3.220 110,489 +0.11(+3.54%)
Nov 23, 2016 3.110 3.110 3.110 0 +0.13(+4.36%)
Nov 22, 2016 2.900 3.000 2.850 2.980 148,546 +0.12(+4.20%)
Nov 21, 2016 2.750 2.880 2.630 2.860 247,144 +0.10(+3.62%)
Nov 18, 2016 2.660 2.800 2.660 2.760 306,673 +0.09(+3.37%)
Nov 17, 2016 2.700 2.720 2.660 2.670 110,730 -0.05(-1.84%)
Nov 16, 2016 2.630 2.720 2.610 2.720 279,991 +0.09(+3.42%)
Nov 15, 2016 2.700 2.730 2.610 2.630 155,288 -0.07(-2.59%)
Nov 14, 2016 2.890 2.900 2.680 2.700 214,812 -0.12(-4.26%)
Nov 11, 2016 2.800 2.950 2.750 2.820 258,803 +0.04(+1.44%)
Nov 10, 2016 3.270 3.270 2.730 2.780 177,537 -0.59(-17.51%)
Nov 09, 2016 3.380 3.040 3.370 93,463 +0.33(+10.86%)
Nov 08, 2016 3.090 3.130 3.020 3.040 54,668 -0.04(-1.30%)
Nov 07, 2016 3.100 3.100 3.021 3.080 39,754 +0.08(+2.67%)
Nov 04, 2016 3.050 3.140 3.000 3.000 33,466 -0.01(-0.33%)
Nov 03, 2016 2.990 3.080 2.990 3.010 39,278 +0.05(+1.69%)
Nov 02, 2016 2.990 3.060 2.930 2.960 54,748 -0.04(-1.33%)
Nov 01, 2016 2.950 3.010 2.890 3.000 82,010 +0.10(+3.45%)
Oct 31, 2016 2.950 2.970 2.890 2.900 125,129 -0.06(-2.03%)
Oct 28, 2016 2.950 3.240 2.894 2.960 86,268 +0.00(+0.00%)
Oct 27, 2016 3.090 3.090 2.930 2.960 98,430 -0.10(-3.27%)
Oct 26, 2016 3.150 3.190 3.050 3.060 33,219 -0.08(-2.55%)
Oct 25, 2016 3.140 3.190 3.120 3.140 33,897 -0.01(-0.32%)
Oct 24, 2016 3.110 3.170 2.924 3.150 61,018 +0.09(+2.94%)
Oct 21, 2016 2.970 3.110 2.920 3.060 103,604 +0.04(+1.32%)
Oct 20, 2016 3.140 3.150 2.910 3.020 161,068 -0.15(-4.73%)
Oct 19, 2016 3.120 3.210 3.120 3.170 51,193 +0.03(+0.96%)
Oct 18, 2016 3.110 3.190 3.110 3.140 21,053 +0.09(+2.95%)
Oct 17, 2016 3.090 3.110 3.050 3.050 56,732 -0.07(-2.24%)
Oct 14, 2016 3.040 3.130 3.040 3.120 43,987 +0.07(+2.30%)
Oct 13, 2016 3.070 3.080 3.030 3.050 75,333 -0.06(-1.93%)
Oct 12, 2016 3.070 3.240 3.060 3.110 24,752 +0.03(+0.97%)
Oct 11, 2016 3.170 3.170 3.050 3.080 29,051 -0.08(-2.53%)
Oct 10, 2016 3.020 3.170 2.980 3.160 52,962 +0.17(+5.69%)
Oct 07, 2016 3.010 3.030 2.970 2.990 72,919 -0.01(-0.33%)
Oct 06, 2016 3.000 3.050 2.990 3.000 87,999 -0.02(-0.66%)
Oct 05, 2016 3.060 3.080 3.000 3.020 164,826 +0.00(+0.00%)
Oct 04, 2016 3.060 3.130 3.010 3.020 56,898 -0.06(-1.95%)
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.