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:

Questor Technology I (TSV: QST )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.9600 0.9600 0.9500 0.9500 10,200 +0.03(+3.26%)
May 30, 2023 0.9300 0.9300 0.9200 0.9200 33,000 -0.01(-1.08%)
May 29, 2023 0.9300 0.9300 0.9300 0.9300 3,023 -0.02(-2.11%)
May 26, 2023 0.9500 0.9500 0.9300 0.9500 18,500 -0.03(-3.06%)
May 25, 2023 1.000 1.000 0.9800 0.9800 24,700 +0.00(+0.00%)
May 24, 2023 0.9800 0.9800 0.9800 0.9800 15,200 +0.02(+2.08%)
May 23, 2023 0.9400 0.9700 0.9400 0.9600 10,176 +0.01(+1.05%)
May 19, 2023 0.9500 0 +0.00(+0.00%)
May 18, 2023 0.9500 0.9500 0.9500 0.9500 10,835 +0.00(+0.00%)
May 17, 2023 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
May 16, 2023 0.9900 0.9900 0.9500 0.9500 19,275 +0.00(+0.00%)
May 12, 2023 0.9500 0 -0.01(-1.04%)
May 11, 2023 0.9500 0.9600 0.9500 0.9600 12,050 -0.02(-2.04%)
May 10, 2023 0.9300 0.9800 0.9200 0.9800 41,375 +0.06(+6.52%)
May 09, 2023 0.8900 0.9200 0.8900 0.9200 4,000 +0.02(+2.22%)
May 08, 2023 0.8900 0.9000 0.8900 0.9000 5,910 +0.01(+1.12%)
May 05, 2023 0.8900 0.8900 0.8900 0.8900 1,805 -0.01(-1.11%)
May 04, 2023 0.9000 0.9000 0.9000 0.9000 3,180 +0.00(+0.00%)
May 03, 2023 0.8900 0.9000 0.8900 0.9000 3,700 -0.02(-2.17%)
May 01, 2023 0.9200 25 +0.01(+1.10%)
Apr 28, 2023 0.9100 0.9100 0.9100 0.9100 3,530 +0.00(+0.00%)
Apr 26, 2023 0.9100 0 -0.04(-4.21%)
Apr 24, 2023 0.9500 0.9500 515 +0.01(+1.06%)
Apr 21, 2023 0.9400 0.9400 0.9400 0.9400 1,000 -0.04(-4.08%)
Apr 20, 2023 1.000 1.000 0.9800 0.9800 4,100 +0.00(+0.00%)
Apr 19, 2023 0.9800 0.9800 0.9800 0.9800 7,650 +0.01(+1.03%)
Apr 18, 2023 0.9800 1.000 0.9700 0.9700 17,630 -0.02(-2.02%)
Apr 17, 2023 0.8700 1.000 0.8700 0.9900 57,810 +0.04(+4.21%)
Apr 14, 2023 0.9400 0.9700 0.9400 0.9500 38,110 +0.01(+1.06%)
Apr 13, 2023 0.8500 0.9400 0.8500 0.9400 37,690 +0.09(+10.59%)
Apr 11, 2023 0.8500 0 -0.01(-1.16%)
Apr 10, 2023 0.8900 0.8900 0.8400 0.8600 9,900 +0.02(+2.38%)
Apr 06, 2023 0.8400 0 -0.02(-2.33%)
Apr 05, 2023 0.8800 0.8900 0.8600 0.8600 14,510 -0.04(-4.44%)
Apr 04, 2023 0.9500 0.9500 0.9000 0.9000 3,359 -0.04(-4.26%)
Apr 03, 2023 0.9200 0.9400 0.9000 0.9400 4,330 +0.02(+2.17%)
Mar 31, 2023 0.9000 0.9300 0.9000 0.9200 9,500 +0.02(+2.22%)
Mar 30, 2023 0.9000 0.9000 0.9000 0.9000 1,490 +0.00(+0.00%)
Mar 29, 2023 0.9000 0.9000 0.9000 0.9000 858 -0.03(-3.23%)
Mar 28, 2023 0.9200 0.9500 0.9200 0.9300 5,500 +0.03(+3.33%)
Mar 27, 2023 0.8700 0.9000 0.8700 0.9000 4,395 -0.05(-5.26%)
Mar 24, 2023 0.8500 0.9500 0.8300 0.9500 39,561 +0.05(+5.56%)
Mar 23, 2023 0.8800 0.9000 0.8600 0.9000 11,000 +0.01(+1.12%)
Mar 22, 2023 0.9000 0.9000 0.8800 0.8900 23,100 -0.01(-1.11%)
Mar 21, 2023 0.9000 0.9000 0.9000 0.9000 1,003 -0.06(-6.25%)
Mar 17, 2023 0.9600 10 +0.01(+1.05%)
Mar 16, 2023 0.9500 0.9500 0.9500 0.9500 1,000 -0.01(-1.04%)
Mar 15, 2023 0.9000 0.9600 0.9000 0.9600 15,073 +0.05(+5.49%)
Mar 14, 2023 0.9100 0.9100 0.9100 0.9100 1,046 -0.03(-3.19%)
Mar 13, 2023 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Mar 10, 2023 0.9400 0.9500 0.9400 0.9500 14,500 +0.00(+0.00%)
Mar 09, 2023 0.9500 0.9500 0.9500 0.9500 19,001 +0.00(+0.00%)
Mar 08, 2023 0.9500 0.9500 0.9500 0.9500 500 -0.02(-2.06%)
Mar 07, 2023 0.9800 0.9800 0.9700 0.9700 22,600 -0.01(-1.02%)
Mar 06, 2023 0.9400 0.9800 0.9400 0.9800 25,113 +0.03(+3.16%)
Mar 03, 2023 0.9500 0.9500 0.9500 0.9500 1,500 +0.03(+3.26%)
Mar 02, 2023 0.9200 0.9200 0.9200 0.9200 8,500 +0.01(+1.10%)
Feb 28, 2023 0.9100 0 -0.01(-1.09%)
Feb 27, 2023 0.9200 0.9200 0.9200 0.9200 1,790 -0.03(-3.16%)
Feb 24, 2023 0.8900 0.9800 0.8900 0.9500 28,800 -0.01(-1.04%)
Feb 23, 2023 0.9000 0.9600 0.9000 0.9600 8,100 +0.08(+9.09%)
Feb 22, 2023 0.8800 0.8800 0.8800 0.8800 7,000 -0.02(-2.22%)
Feb 21, 2023 0.9000 0.9000 0.9000 0.9000 1,507 +0.02(+2.27%)
Feb 17, 2023 0.8800 0 -0.02(-2.22%)
Feb 16, 2023 0.9600 0.9600 0.8800 0.9000 23,920 +0.02(+2.27%)
Feb 14, 2023 0.8800 301 -0.02(-2.22%)
Feb 13, 2023 0.9100 0.9100 0.9000 0.9000 23,050 -0.01(-1.10%)
Feb 10, 2023 0.9000 0.9100 0.9000 0.9100 3,700 +0.00(+0.00%)
Feb 09, 2023 0.9500 0.9500 0.9100 0.9100 5,500 -0.03(-3.19%)
Feb 08, 2023 0.9200 0.9400 0.9200 0.9400 7,900 +0.02(+2.17%)
Feb 07, 2023 0.9200 0.9200 0.9100 0.9200 34,500 -0.01(-1.08%)
Feb 06, 2023 0.9300 0.9300 0.9300 0.9300 4,350 -0.01(-1.06%)
Feb 03, 2023 0.9200 0.9400 0.9200 0.9400 6,655 +0.01(+1.08%)
Feb 02, 2023 0.9500 0.9500 0.9300 0.9300 5,800 -0.05(-5.10%)
Feb 01, 2023 1.000 1.000 0.9800 0.9800 7,123 -0.04(-3.92%)
Jan 31, 2023 1.020 1.020 1.020 1.020 5,000 +0.05(+5.15%)
Jan 30, 2023 0.9900 0.9900 0.9700 0.9700 4,000 -0.01(-1.02%)
Jan 27, 2023 0.9800 0.9800 0.9800 0.9800 1,505 +0.04(+4.26%)
Jan 26, 2023 0.9300 1.050 0.9300 0.9400 178,370 -0.01(-1.05%)
Jan 25, 2023 0.9300 0.9500 0.9300 0.9500 2,700 +0.02(+2.15%)
Jan 24, 2023 0.9400 0.9500 0.9300 0.9300 3,003 -0.01(-1.06%)
Jan 23, 2023 0.9400 0.9900 0.9400 0.9400 4,851 -0.03(-3.09%)
Jan 20, 2023 0.9800 0.9900 0.9700 0.9700 11,339 -0.04(-3.96%)
Jan 19, 2023 1.010 1.010 1.010 1.010 208 +0.07(+7.45%)
Jan 18, 2023 0.9700 0.9700 0.9400 0.9400 8,196 +0.01(+1.08%)
Jan 17, 2023 0.9600 0.9600 0.9300 0.9300 5,270 -0.04(-4.12%)
Jan 16, 2023 0.9700 0.9700 0.9700 0.9700 3,847 +0.04(+4.30%)
Jan 13, 2023 0.9500 0.9800 0.9300 0.9300 5,500 -0.05(-5.10%)
Jan 12, 2023 0.9400 0.9800 0.9400 0.9800 3,660 +0.05(+5.38%)
Jan 11, 2023 0.9600 0.9600 0.9200 0.9300 7,500 -0.03(-3.12%)
Jan 10, 2023 0.9800 0.9800 0.9600 0.9600 6,789 +0.02(+2.13%)
Jan 09, 2023 0.9900 0.9900 0.9400 0.9400 1,611 -0.06(-6.00%)
Jan 06, 2023 1.000 1.000 1.000 1.000 204 +0.06(+6.38%)
Jan 05, 2023 0.9600 0.9600 0.9400 0.9400 4,757 -0.01(-1.05%)
Jan 04, 2023 1.010 1.010 0.9500 0.9500 2,258 -0.01(-1.04%)
Jan 03, 2023 1.030 1.050 0.9400 0.9600 45,532 -0.04(-4.00%)
Dec 30, 2022 1.000 0 +0.01(+1.01%)
Dec 29, 2022 1.000 1.000 0.9900 0.9900 3,538 -0.01(-1.00%)
Dec 28, 2022 1.070 1.080 1.000 1.000 20,200 -0.05(-4.76%)
Dec 23, 2022 1.050 0 +0.00(+0.00%)
Dec 22, 2022 1.030 1.050 1.020 1.050 54,200 +0.01(+0.96%)
Dec 21, 2022 1.050 1.130 1.030 1.040 41,240 -0.11(-9.57%)
Dec 20, 2022 1.160 1.200 1.140 1.150 15,920 -0.10(-8.00%)
Dec 19, 2022 1.230 1.250 1.230 1.250 4,610 +0.06(+5.04%)
Dec 16, 2022 1.250 1.250 1.150 1.190 2,100 +0.03(+2.59%)
Dec 15, 2022 1.130 1.170 1.130 1.160 3,190 -0.05(-4.13%)
Dec 14, 2022 1.150 1.210 1.150 1.210 6,566 +0.06(+5.22%)
Dec 13, 2022 1.030 1.150 1.030 1.150 5,685 +0.07(+6.48%)
Dec 12, 2022 1.070 1.100 1.060 1.080 7,530 +0.00(+0.00%)
Dec 09, 2022 1.130 1.130 1.040 1.080 46,410 -0.08(-6.90%)
Dec 08, 2022 0.9800 1.170 0.9800 1.160 24,978 +0.12(+11.54%)
Dec 07, 2022 1.010 1.040 1.010 1.040 3,300 +0.02(+1.96%)
Dec 06, 2022 1.050 1.050 1.020 1.020 29,800 -0.03(-2.86%)
Dec 05, 2022 1.110 1.110 1.050 1.050 31,060 -0.04(-3.67%)
Dec 02, 2022 1.100 1.100 1.090 1.090 1,923 -0.05(-4.39%)
Dec 01, 2022 1.150 1.150 1.140 1.140 1,980 -0.06(-5.00%)
Nov 30, 2022 1.180 1.200 1.180 1.200 11,091 +0.05(+4.35%)
Nov 29, 2022 1.150 1.150 1.150 1.150 743 +0.00(+0.00%)
Nov 28, 2022 1.160 1.180 1.150 1.150 2,700 +0.00(+0.00%)
Nov 25, 2022 1.160 1.180 1.150 1.150 4,625 -0.07(-5.74%)
Nov 24, 2022 1.230 1.230 1.210 1.220 1,900 +0.07(+6.09%)
Nov 23, 2022 1.150 1.150 1.150 1.150 4,400 +0.00(+0.00%)
Nov 22, 2022 1.120 1.160 1.110 1.150 17,685 +0.05(+4.55%)
Nov 21, 2022 1.120 1.120 1.090 1.100 27,800 +0.00(+0.00%)
Nov 18, 2022 1.100 1.140 1.100 1.100 3,270 -0.01(-0.90%)
Nov 17, 2022 1.150 1.150 1.100 1.110 17,996 -0.03(-2.63%)
Nov 16, 2022 1.200 1.200 1.140 1.140 24,000 -0.06(-5.00%)
Nov 15, 2022 1.290 1.300 1.200 1.200 11,300 -0.05(-4.00%)
Nov 14, 2022 1.250 1.250 1.250 1.250 2,418 +0.00(+0.00%)
Nov 11, 2022 1.300 1.300 1.200 1.250 29,606 -0.03(-2.34%)
Nov 10, 2022 1.210 1.290 1.210 1.280 5,000 +0.05(+4.07%)
Nov 09, 2022 1.300 1.300 1.230 1.230 3,153 -0.12(-8.89%)
Nov 08, 2022 1.340 1.400 1.330 1.350 22,108 +0.06(+4.65%)
Nov 07, 2022 1.020 1.300 1.020 1.290 55,565 +0.13(+11.21%)
Nov 04, 2022 1.140 1.250 1.140 1.160 26,622 +0.04(+3.57%)
Nov 03, 2022 1.100 1.120 1.100 1.120 23,209 +0.04(+3.70%)
Nov 02, 2022 1.080 1.080 1.080 1.080 3,100 +0.04(+3.85%)
Nov 01, 2022 1.050 1.050 1.010 1.040 21,430 -0.01(-0.95%)
Oct 31, 2022 1.000 1.070 1.000 1.050 5,226 +0.05(+5.00%)
Oct 28, 2022 1.000 1.000 0.9800 1.000 13,950 +0.00(+0.00%)
Oct 27, 2022 0.9800 1.080 0.9800 1.000 28,101 -0.07(-6.54%)
Oct 26, 2022 1.040 1.100 1.040 1.070 19,727 +0.03(+2.88%)
Oct 25, 2022 1.010 1.040 1.010 1.040 742 +0.01(+0.97%)
Oct 24, 2022 0.9500 1.030 0.9500 1.030 24,064 +0.06(+6.19%)
Oct 21, 2022 0.9300 0.9700 0.9300 0.9700 22,169 +0.06(+6.59%)
Oct 20, 2022 0.8600 0.9100 0.8600 0.9100 10,164 +0.07(+8.33%)
Oct 19, 2022 0.8400 0.8400 0.8400 0.8400 1,700 +0.03(+3.70%)
Oct 18, 2022 0.8200 0.8200 0.8100 0.8100 6,700 +0.01(+1.25%)
Oct 17, 2022 0.7700 0.8000 0.7700 0.8000 18,368 -0.04(-4.76%)
Oct 14, 2022 0.8200 0.8400 0.8200 0.8400 6,305 -0.01(-1.18%)
Oct 13, 2022 0.8600 0.8600 0.8500 0.8500 7,100 -0.01(-1.16%)
Oct 12, 2022 0.8600 0.8600 0.8600 0.8600 2,340 +0.01(+1.18%)
Oct 11, 2022 0.8500 0.8600 0.8500 0.8500 15,457 +0.01(+1.19%)
Oct 07, 2022 0.8400 0 +0.00(+0.00%)
Oct 06, 2022 0.8500 0.8500 0.8400 0.8400 10,100 +0.01(+1.20%)
Oct 04, 2022 0.8300 0.8300 1,007 -0.02(-2.35%)
Oct 03, 2022 0.8500 0.8800 0.8500 0.8500 12,279 -0.01(-1.16%)
Sep 30, 2022 0.8800 0.8800 0.8600 0.8600 12,350 -0.01(-1.15%)
Sep 29, 2022 0.8800 0.8800 0.8500 0.8700 12,101 +0.00(+0.00%)
Sep 28, 2022 0.8900 0.8900 0.8700 0.8700 12,892 -0.01(-1.14%)
Sep 27, 2022 1.070 1.070 0.8400 0.8800 98,283 -0.12(-12.00%)
Sep 26, 2022 0.9700 1.000 0.9700 1.000 35,000 +0.03(+3.09%)
Sep 23, 2022 0.9700 0.9700 0.9700 0.9700 47,700 -0.04(-3.96%)
Sep 22, 2022 0.9800 1.010 0.9800 1.010 31,000 +0.03(+3.06%)
Sep 21, 2022 0.9800 0.9900 0.9800 0.9800 29,335 -0.01(-1.01%)
Sep 20, 2022 0.9900 0.9900 0.9900 0.9900 24,016 +0.00(+0.00%)
Sep 19, 2022 1.000 1.010 0.9900 0.9900 8,436 +0.00(+0.00%)
Sep 14, 2022 0.9900 0 -0.01(-1.00%)
Sep 13, 2022 1.010 1.010 1.000 1.000 11,300 +0.00(+0.00%)
Sep 12, 2022 1.050 1.050 1.000 1.000 35,035 +0.00(+0.00%)
Sep 09, 2022 1.010 1.010 1.000 1.000 16,775 +0.00(+0.00%)
Sep 07, 2022 1.000 0 +0.01(+1.01%)
Sep 02, 2022 0.9900 10 +0.05(+5.32%)
Sep 01, 2022 0.9300 0.9400 0.9200 0.9400 2,520 +0.00(+0.00%)
Aug 31, 2022 1.030 1.030 0.9400 0.9400 62,491 -0.09(-8.74%)
Aug 30, 2022 1.100 1.100 1.030 1.030 1,828 -0.03(-2.83%)
Aug 29, 2022 1.060 1.080 1.000 1.060 52,180 -0.06(-5.36%)
Aug 26, 2022 1.210 1.210 1.120 1.120 40,672 -0.10(-8.20%)
Aug 25, 2022 1.180 1.250 1.160 1.220 33,850 +0.05(+4.27%)
Aug 24, 2022 1.200 1.240 1.170 1.170 10,835 -0.03(-2.50%)
Aug 23, 2022 1.070 1.210 1.070 1.200 94,002 +0.16(+15.38%)
Aug 22, 2022 1.080 1.080 1.040 1.040 9,821 -0.02(-1.89%)
Aug 19, 2022 0.9700 1.080 0.9600 1.060 175,247 +0.09(+9.28%)
Aug 18, 2022 0.9600 0.9700 0.9600 0.9700 10,628 +0.02(+2.11%)
Aug 17, 2022 0.9800 0.9800 0.9500 0.9500 20,927 +0.00(+0.00%)
Aug 16, 2022 0.9600 0.9600 0.9500 0.9500 21,710 -0.01(-1.04%)
Aug 15, 2022 0.9100 0.9600 0.9100 0.9600 27,000 +0.06(+6.67%)
Aug 12, 2022 0.9000 0.9200 0.9000 0.9000 54,975 +0.00(+0.00%)
Aug 10, 2022 0.9000 0.9000 591 -0.07(-7.22%)
Aug 09, 2022 0.9700 0.9700 0.9700 0.9700 1,500 +0.03(+3.19%)
Aug 08, 2022 0.9600 0.9600 0.9400 0.9400 16,000 -0.02(-2.08%)
Aug 05, 2022 0.9600 0.9600 0.9600 0.9600 1,010 +0.00(+0.00%)
Aug 04, 2022 0.9900 0.9900 0.9600 0.9600 31,776 -0.03(-3.03%)
Aug 03, 2022 0.9900 0.9900 0.9900 0.9900 3,020 +0.02(+2.06%)
Aug 02, 2022 1.000 1.000 0.9700 0.9700 12,463 -0.01(-1.02%)
Jul 29, 2022 0.9800 0 -0.04(-3.92%)
Jul 28, 2022 1.010 1.020 1.000 1.020 110,301 +0.00(+0.00%)
Jul 26, 2022 1.020 0 +0.00(+0.00%)
Jul 25, 2022 0.9800 1.020 0.9800 1.020 7,100 +0.02(+2.00%)
Jul 22, 2022 1.030 1.030 1.000 1.000 99,005 -0.06(-5.66%)
Jul 21, 2022 1.020 1.060 1.010 1.060 5,068 +0.02(+1.92%)
Jul 20, 2022 1.070 1.070 1.030 1.040 10,500 +0.03(+2.97%)
Jul 18, 2022 1.010 0 +0.03(+3.06%)
Jul 15, 2022 0.9400 0.9800 0.9300 0.9800 6,405 +0.03(+3.16%)
Jul 14, 2022 0.9600 0.9700 0.9500 0.9500 33,500 -0.02(-2.06%)
Jul 12, 2022 0.9700 149 +0.01(+1.04%)
Jul 07, 2022 0.9600 0 -0.02(-2.04%)
Jul 06, 2022 1.000 1.000 0.9800 0.9800 3,046 -0.01(-1.01%)
Jul 05, 2022 1.000 1.000 0.9900 0.9900 700 -0.01(-1.00%)
Jul 04, 2022 0.9600 1.000 0.9600 1.000 27,089 +0.01(+1.01%)
Jun 30, 2022 0.9900 0 -0.02(-1.98%)
Jun 29, 2022 1.100 1.100 1.010 1.010 29,482 -0.10(-9.01%)
Jun 28, 2022 1.150 1.150 1.110 1.110 17,084 +0.01(+0.91%)
Jun 27, 2022 1.140 1.140 1.100 1.100 2,875 +0.01(+0.92%)
Jun 24, 2022 1.000 1.100 1.000 1.090 22,679 +0.04(+3.81%)
Jun 23, 2022 1.130 1.130 1.050 1.050 33,297 -0.08(-7.08%)
Jun 22, 2022 1.130 1.140 1.130 1.130 2,850 -0.02(-1.74%)
Jun 21, 2022 1.140 1.150 1.140 1.150 11,660 +0.01(+0.88%)
Jun 20, 2022 1.160 1.160 1.140 1.140 6,103 -0.02(-1.72%)
Jun 17, 2022 1.170 1.170 1.160 1.160 14,440 +0.00(+0.00%)
Jun 16, 2022 1.180 1.190 1.150 1.160 20,729 -0.02(-1.69%)
Jun 15, 2022 1.200 1.200 1.180 1.180 13,005 +0.01(+0.85%)
Jun 14, 2022 1.170 1.170 1.170 1.170 5,881 +0.00(+0.00%)
Jun 13, 2022 1.240 1.240 1.170 1.170 28,382 -0.07(-5.65%)
Jun 10, 2022 1.240 1.260 1.240 1.240 4,760 -0.01(-0.80%)
Jun 09, 2022 1.260 1.260 1.250 1.250 8,502 -0.01(-0.79%)
Jun 08, 2022 1.250 1.260 1.250 1.260 3,050 +0.01(+0.80%)
Jun 07, 2022 1.230 1.250 1.230 1.250 3,600 -0.01(-0.79%)
Jun 06, 2022 1.260 1.270 1.250 1.260 3,765 +0.00(+0.00%)
Jun 03, 2022 1.310 1.310 1.260 1.260 3,510 -0.05(-3.82%)
Jun 02, 2022 1.290 1.310 1.270 1.310 19,400 +0.04(+3.15%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.