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 )

16.94 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2015 6.300 6.480 6.190 6.450 65,349 +0.23(+3.70%)
Jun 29, 2015 6.510 6.510 6.120 6.220 64,259 -0.34(-5.18%)
Jun 26, 2015 6.460 6.610 6.260 6.560 188,867 +0.14(+2.18%)
Jun 25, 2015 6.340 6.470 6.280 6.420 41,327 +0.06(+0.94%)
Jun 24, 2015 6.410 6.420 6.270 6.360 46,357 -0.03(-0.47%)
Jun 23, 2015 6.290 6.410 6.160 6.390 32,240 +0.08(+1.27%)
Jun 22, 2015 6.160 6.310 6.110 6.310 45,804 +0.16(+2.60%)
Jun 19, 2015 6.320 6.320 6.110 6.150 130,127 -0.15(-2.38%)
Jun 18, 2015 6.550 6.550 6.115 6.300 132,703 -0.22(-3.37%)
Jun 17, 2015 6.630 6.660 6.480 6.520 79,383 -0.09(-1.36%)
Jun 16, 2015 6.420 6.620 6.400 6.610 53,703 +0.15(+2.32%)
Jun 15, 2015 6.380 6.500 6.260 6.460 46,426 +0.07(+1.10%)
Jun 12, 2015 6.370 6.450 6.200 6.390 36,060 +0.01(+0.16%)
Jun 11, 2015 6.530 6.530 6.370 6.380 43,661 -0.16(-2.45%)
Jun 10, 2015 6.150 6.550 6.150 6.540 86,956 +0.39(+6.34%)
Jun 09, 2015 6.360 6.360 6.086 6.150 50,359 -0.21(-3.30%)
Jun 08, 2015 6.300 6.420 6.290 6.360 39,227 +0.05(+0.79%)
Jun 05, 2015 6.190 6.340 6.140 6.310 120,587 +0.06(+0.96%)
Jun 04, 2015 6.120 6.290 6.080 6.250 92,716 +0.06(+0.97%)
Jun 03, 2015 6.210 6.310 6.080 6.190 147,009 -0.03(-0.48%)
Jun 02, 2015 5.780 6.240 5.780 6.220 65,515 +0.39(+6.69%)
Jun 01, 2015 5.990 6.090 5.830 5.830 89,344 -0.10(-1.69%)
May 29, 2015 5.740 5.980 5.680 5.930 131,653 +0.16(+2.77%)
May 28, 2015 5.670 5.820 5.660 5.770 81,407 +0.07(+1.23%)
May 27, 2015 5.510 5.710 5.430 5.700 52,708 +0.19(+3.45%)
May 26, 2015 5.530 5.550 5.350 5.510 89,229 -0.07(-1.25%)
May 22, 2015 5.490 5.580 5.580 5.580 132,000 +0.09(+1.64%)
May 21, 2015 5.600 5.620 5.490 5.490 112,765 -0.09(-1.61%)
May 20, 2015 5.610 5.620 5.520 5.580 77,186 +0.02(+0.36%)
May 19, 2015 5.520 5.670 5.490 5.560 108,483 +0.04(+0.72%)
May 18, 2015 5.460 5.650 5.450 5.520 132,200 +0.02(+0.36%)
May 15, 2015 5.500 5.560 5.460 5.500 103,659 +0.01(+0.18%)
May 14, 2015 5.500 5.630 5.450 5.490 107,412 -0.04(-0.72%)
May 13, 2015 5.340 5.620 5.330 5.530 122,372 +0.15(+2.79%)
May 12, 2015 5.280 5.520 5.060 5.380 322,463 +0.04(+0.75%)
May 11, 2015 5.270 5.400 5.270 5.340 138,939 +0.04(+0.75%)
May 08, 2015 5.600 5.620 5.290 5.300 181,431 -0.30(-5.36%)
May 07, 2015 5.580 5.680 5.440 5.600 200,201 -0.04(-0.71%)
May 06, 2015 5.450 5.700 5.320 5.640 332,332 +0.39(+7.43%)
May 05, 2015 5.290 5.760 5.160 5.250 97,333 -0.08(-1.50%)
May 04, 2015 5.380 5.480 5.300 5.330 122,243 -0.07(-1.30%)
May 01, 2015 5.500 5.610 5.350 5.400 155,914 -0.03(-0.55%)
Apr 30, 2015 5.610 5.710 5.420 5.430 168,182 -0.24(-4.23%)
Apr 29, 2015 5.720 5.740 5.630 5.670 92,149 -0.07(-1.22%)
Apr 28, 2015 5.750 5.850 5.710 5.740 103,859 -0.01(-0.17%)
Apr 27, 2015 5.660 5.830 5.660 5.750 98,218 +0.10(+1.77%)
Apr 24, 2015 5.650 5.740 5.640 5.650 48,391 +0.00(+0.00%)
Apr 23, 2015 5.580 5.740 5.580 5.650 73,579 +0.02(+0.36%)
Apr 22, 2015 5.610 5.730 5.600 5.630 89,547 +0.03(+0.54%)
Apr 21, 2015 5.870 5.890 5.580 5.600 131,063 -0.27(-4.60%)
Apr 20, 2015 5.690 5.900 5.680 5.870 31,339 +0.21(+3.71%)
Apr 17, 2015 5.740 5.770 5.650 5.660 82,835 -0.16(-2.75%)
Apr 16, 2015 5.870 5.910 5.790 5.820 52,390 -0.08(-1.36%)
Apr 15, 2015 5.820 5.980 5.810 5.900 77,365 +0.07(+1.20%)
Apr 14, 2015 5.890 5.910 5.770 5.830 43,650 -0.08(-1.35%)
Apr 13, 2015 5.720 5.930 5.700 5.910 44,509 +0.14(+2.43%)
Apr 10, 2015 5.940 5.960 5.770 5.770 35,211 -0.11(-1.87%)
Apr 09, 2015 5.840 5.900 5.740 5.880 43,673 +0.07(+1.20%)
Apr 08, 2015 5.820 5.910 5.750 5.810 196,360 -0.05(-0.85%)
Apr 07, 2015 5.800 6.000 5.750 5.860 100,685 +0.06(+1.03%)
Apr 06, 2015 5.860 5.900 5.710 5.800 97,307 -0.09(-1.53%)
Apr 02, 2015 5.880 5.890 5.890 5.890 48,100 -0.06(-1.01%)
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.