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 )

16.76 -0.18 (-1.06%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Aug 31, 2016 3.130 3.160 3.020 3.060 115,865 -0.04(-1.29%)
Aug 30, 2016 3.050 3.210 3.050 3.100 29,828 +0.03(+0.98%)
Aug 29, 2016 3.060 3.090 3.015 3.070 54,645 -0.02(-0.65%)
Aug 26, 2016 3.320 3.360 3.050 3.090 35,592 -0.06(-1.75%)
Aug 25, 2016 3.100 3.350 3.100 3.145 30,774 +0.00(+0.16%)
Aug 24, 2016 3.180 3.410 3.080 3.140 72,223 -0.05(-1.57%)
Aug 23, 2016 3.130 3.210 3.130 3.190 38,672 +0.04(+1.27%)
Aug 22, 2016 3.150 3.200 3.120 3.150 65,027 -0.02(-0.63%)
Aug 19, 2016 3.300 3.300 3.120 3.170 80,734 -0.13(-3.94%)
Aug 18, 2016 3.300 3.480 3.260 3.300 69,936 -0.01(-0.30%)
Aug 17, 2016 3.360 3.490 3.210 3.310 37,429 -0.06(-1.78%)
Aug 16, 2016 3.290 3.580 3.280 3.370 49,283 +0.05(+1.51%)
Aug 15, 2016 3.170 3.350 3.170 3.320 70,808 +0.10(+3.11%)
Aug 12, 2016 3.210 3.232 3.170 3.220 48,206 +0.00(+0.00%)
Aug 11, 2016 3.190 3.245 3.160 3.220 70,881 +0.03(+0.94%)
Aug 10, 2016 3.420 3.420 3.050 3.190 70,586 -0.18(-5.34%)
Aug 09, 2016 3.450 3.500 3.370 3.370 56,266 -0.10(-2.88%)
Aug 08, 2016 3.450 3.500 3.400 3.470 35,912 +0.01(+0.29%)
Aug 05, 2016 3.460 3.500 3.420 3.460 54,043 +0.00(+0.00%)
Aug 04, 2016 3.650 3.680 3.440 3.460 65,182 -0.13(-3.62%)
Aug 03, 2016 3.530 3.600 3.500 3.590 34,206 +0.07(+1.99%)
Aug 02, 2016 3.620 3.620 3.480 3.520 45,664 -0.13(-3.56%)
Aug 01, 2016 3.620 3.740 3.460 3.650 57,276 +0.02(+0.55%)
Jul 29, 2016 3.660 3.680 3.590 3.630 91,991 -0.06(-1.63%)
Jul 28, 2016 3.560 3.770 3.560 3.690 40,253 -0.01(-0.27%)
Jul 27, 2016 3.580 3.730 3.570 3.700 81,267 +0.10(+2.78%)
Jul 26, 2016 3.810 3.820 3.540 3.600 64,925 -0.18(-4.76%)
Jul 25, 2016 3.850 3.850 3.760 3.780 27,353 -0.08(-2.07%)
Jul 22, 2016 3.830 3.880 3.750 3.860 22,603 +0.05(+1.31%)
Jul 21, 2016 3.960 4.000 3.800 3.810 25,851 -0.12(-3.05%)
Jul 20, 2016 4.010 4.010 3.890 3.930 23,319 -0.04(-1.01%)
Jul 19, 2016 4.040 4.050 3.890 3.970 37,615 -0.05(-1.24%)
Jul 18, 2016 3.990 4.060 3.960 4.020 44,611 +0.03(+0.75%)
Jul 15, 2016 3.720 4.000 3.670 3.990 64,676 +0.27(+7.26%)
Jul 14, 2016 3.680 3.780 3.539 3.720 36,071 +0.06(+1.64%)
Jul 13, 2016 3.600 3.690 3.560 3.660 61,083 +0.06(+1.67%)
Jul 12, 2016 3.550 3.670 3.410 3.600 113,002 +0.04(+1.12%)
Jul 11, 2016 3.400 3.630 3.190 3.560 135,514 +0.16(+4.71%)
Jul 08, 2016 3.310 3.420 3.260 3.400 111,777 +0.14(+4.29%)
Jul 07, 2016 3.380 3.400 3.120 3.260 96,739 -0.14(-4.12%)
Jul 05, 2016 3.820 3.820 3.320 3.400 42,776 -0.16(-4.49%)
Jul 01, 2016 3.610 3.560 3.560 3.560 42,700 +0.01(+0.28%)
Jun 30, 2016 3.445 3.590 3.370 3.550 99,821 +0.14(+4.11%)
Jun 29, 2016 3.300 3.420 3.250 3.410 59,509 +0.16(+4.92%)
Jun 28, 2016 3.200 3.370 3.150 3.250 68,036 +0.10(+3.17%)
Jun 27, 2016 3.060 3.165 2.940 3.150 118,213 +0.06(+1.94%)
Jun 24, 2016 3.000 3.190 2.950 3.090 303,436 -0.10(-3.13%)
Jun 23, 2016 3.210 3.280 3.180 3.190 110,501 +0.02(+0.63%)
Jun 22, 2016 3.220 3.240 2.820 3.170 68,783 -0.03(-0.94%)
Jun 21, 2016 3.330 3.340 3.180 3.200 81,749 -0.11(-3.32%)
Jun 20, 2016 3.330 3.430 3.290 3.310 53,676 +0.05(+1.53%)
Jun 17, 2016 3.250 3.300 3.200 3.260 124,767 +0.02(+0.62%)
Jun 16, 2016 3.270 3.310 3.200 3.240 57,275 -0.10(-2.99%)
Jun 15, 2016 3.460 3.460 3.330 3.340 36,310 -0.07(-2.05%)
Jun 14, 2016 3.340 3.340 3.310 3.410 53,797 +0.02(+0.59%)
Jun 13, 2016 3.530 3.615 3.270 3.390 86,290 -0.15(-4.24%)
Jun 10, 2016 3.690 3.720 3.490 3.540 141,000 -0.24(-6.35%)
Jun 09, 2016 3.800 3.810 3.690 3.780 86,694 -0.03(-0.79%)
Jun 08, 2016 3.780 3.840 3.700 3.810 43,381 +0.03(+0.79%)
Jun 07, 2016 3.650 3.790 3.619 3.780 89,458 +0.10(+2.72%)
Jun 06, 2016 3.540 3.750 3.340 3.680 68,924 +0.12(+3.37%)
Jun 03, 2016 3.650 3.650 3.500 3.560 82,505 -0.11(-3.00%)
Jun 02, 2016 3.670 3.720 3.220 3.670 122,242 -0.01(-0.27%)
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.