Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2017 3.410 3.520 3.335 3.500 74,722 +0.06(+1.74%)
Jan 30, 2017 3.540 3.590 3.430 3.440 103,465 -0.14(-3.91%)
Jan 27, 2017 3.610 3.610 3.500 3.580 36,629 -0.01(-0.28%)
Jan 26, 2017 3.620 3.620 3.530 3.590 39,186 -0.05(-1.37%)
Jan 25, 2017 3.500 3.690 3.500 3.640 43,819 +0.19(+5.51%)
Jan 24, 2017 3.590 3.670 3.440 3.450 155,067 -0.14(-3.90%)
Jan 23, 2017 3.790 3.860 3.550 3.590 87,744 -0.22(-5.77%)
Jan 20, 2017 3.710 3.840 3.600 3.810 131,015 +0.08(+2.14%)
Jan 19, 2017 3.910 3.920 3.730 3.730 50,132 -0.15(-3.87%)
Jan 18, 2017 3.960 4.000 3.880 3.880 46,539 -0.04(-1.02%)
Jan 17, 2017 3.950 4.000 3.860 3.920 58,543 -0.06(-1.51%)
Jan 13, 2017 3.980 3.980 3.980 0 -0.11(-2.69%)
Jan 12, 2017 4.147 4.200 4.090 4.090 61,316 -0.11(-2.62%)
Jan 11, 2017 4.030 4.230 4.000 4.200 108,007 +0.17(+4.22%)
Jan 10, 2017 3.960 4.040 3.960 4.030 42,983 +0.07(+1.77%)
Jan 09, 2017 3.830 4.070 3.750 3.960 77,904 +0.11(+2.86%)
Jan 06, 2017 3.920 3.920 3.720 3.850 67,639 -0.05(-1.28%)
Jan 05, 2017 3.890 4.000 3.810 3.900 72,225 -0.03(-0.76%)
Jan 04, 2017 3.710 3.950 3.710 3.930 149,501 +0.25(+6.79%)
Jan 03, 2017 3.830 3.830 3.600 3.680 114,799 -0.08(-2.13%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.