Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QuinStreet, Inc (NQ: QNST )

17.31 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 7, 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 (%)
Nov 30, 2010 19.40 20.00 19.33 20.00 1,269,091 +0.51(+2.62%)
Nov 29, 2010 19.41 19.75 19.30 19.49 227,546 +0.02(+0.10%)
Nov 26, 2010 19.48 19.48 19.37 19.47 58,514 -0.02(-0.10%)
Nov 24, 2010 19.55 19.49 19.49 19.49 122,517 +0.09(+0.46%)
Nov 23, 2010 19.10 19.46 18.98 19.40 198,448 +0.04(+0.21%)
Nov 22, 2010 19.14 19.36 18.66 19.36 162,871 +0.16(+0.83%)
Nov 19, 2010 19.40 19.46 19.06 19.20 142,958 -0.15(-0.78%)
Nov 18, 2010 19.00 19.70 18.96 19.35 366,935 +0.61(+3.26%)
Nov 17, 2010 18.76 18.98 18.43 18.74 121,601 +0.03(+0.16%)
Nov 16, 2010 18.83 19.13 18.33 18.71 554,025 -0.31(-1.63%)
Nov 15, 2010 18.20 19.16 18.10 19.02 589,584 +0.82(+4.51%)
Nov 12, 2010 17.84 18.38 17.70 18.20 233,425 +0.25(+1.39%)
Nov 11, 2010 16.87 18.16 16.75 17.95 800,244 +0.95(+5.59%)
Nov 10, 2010 17.00 17.08 16.75 17.00 318,855 -0.03(-0.18%)
Nov 09, 2010 16.58 17.09 16.25 17.03 243,663 +0.55(+3.34%)
Nov 08, 2010 15.96 16.64 15.53 16.48 230,948 +0.47(+2.94%)
Nov 05, 2010 16.08 16.08 15.76 16.01 622,798 -0.02(-0.12%)
Nov 04, 2010 16.50 17.00 15.76 16.03 2,231,807 +0.53(+3.42%)
Nov 03, 2010 15.80 15.99 15.33 15.50 159,312 -0.21(-1.34%)
Nov 02, 2010 15.68 15.76 15.50 15.71 184,405 +0.20(+1.29%)
Nov 01, 2010 15.55 15.77 15.25 15.51 310,918 -0.02(-0.13%)
Oct 29, 2010 15.53 15.57 15.06 15.53 109,495 -0.01(-0.06%)
Oct 28, 2010 15.85 15.95 15.48 15.54 262,637 -0.20(-1.27%)
Oct 27, 2010 15.61 15.82 15.50 15.74 67,804 +0.19(+1.22%)
Oct 25, 2010 15.72 15.75 15.50 15.55 50,554 -0.05(-0.32%)
Oct 22, 2010 15.60 15.78 15.37 15.60 86,371 -0.02(-0.13%)
Oct 21, 2010 15.65 15.77 15.15 15.62 46,154 +0.08(+0.51%)
Oct 20, 2010 15.47 15.69 15.25 15.54 141,277 +0.16(+1.04%)
Oct 19, 2010 15.29 15.54 15.00 15.38 106,333 -0.19(-1.22%)
Oct 18, 2010 15.10 15.70 14.76 15.57 148,818 +0.50(+3.32%)
Oct 15, 2010 14.50 15.39 14.50 15.07 599,593 +0.81(+5.68%)
Oct 14, 2010 14.25 14.60 13.91 14.26 729,675 -1.86(-11.54%)
Oct 13, 2010 16.21 16.25 15.80 16.12 197,389 -0.04(-0.25%)
Oct 12, 2010 15.55 16.16 15.10 16.16 144,832 +0.51(+3.26%)
Oct 11, 2010 15.67 15.76 15.19 15.65 68,554 +0.06(+0.38%)
Oct 08, 2010 14.89 15.74 14.53 15.59 213,850 +0.78(+5.27%)
Oct 07, 2010 15.32 15.32 14.57 14.81 60,217 -0.45(-2.95%)
Oct 06, 2010 15.60 15.60 15.13 15.26 84,254 -0.34(-2.18%)
Oct 05, 2010 15.37 15.74 15.21 15.60 118,604 +0.40(+2.63%)
Oct 04, 2010 15.14 15.35 15.10 15.20 78,569 -0.06(-0.39%)
Oct 01, 2010 15.07 15.50 15.00 15.26 236,537 +0.27(+1.80%)
Sep 30, 2010 14.18 15.16 14.00 14.99 382,118 +0.96(+6.84%)
Sep 29, 2010 13.98 14.10 13.92 14.03 117,505 +0.03(+0.21%)
Sep 28, 2010 14.27 14.27 13.79 14.00 72,113 -0.27(-1.89%)
Sep 27, 2010 14.50 14.57 14.19 14.27 149,787 -0.25(-1.72%)
Sep 24, 2010 14.51 14.65 14.04 14.52 125,248 +0.17(+1.18%)
Sep 23, 2010 14.45 14.56 14.26 14.35 81,651 -0.19(-1.31%)
Sep 22, 2010 14.83 14.98 14.40 14.54 262,216 -0.46(-3.07%)
Sep 21, 2010 15.05 15.16 14.92 15.00 557,431 -0.11(-0.73%)
Sep 20, 2010 14.50 15.51 14.50 15.11 353,083 +0.45(+3.07%)
Sep 17, 2010 14.40 14.90 13.94 14.66 204,471 +1.15(+8.51%)
Sep 15, 2010 12.94 13.51 12.94 13.51 180,759 +0.39(+2.97%)
Sep 14, 2010 13.08 13.27 13.05 13.12 79,089 +0.10(+0.77%)
Sep 13, 2010 12.18 13.09 12.16 13.02 137,751 +0.86(+7.07%)
Sep 10, 2010 12.24 12.27 12.15 12.16 87,407 -0.07(-0.57%)
Sep 09, 2010 12.29 12.38 12.18 12.23 306,797 -0.02(-0.16%)
Sep 08, 2010 12.02 12.27 11.81 12.25 454,597 +0.27(+2.25%)
Sep 07, 2010 12.40 12.40 11.93 11.98 110,409 -0.44(-3.54%)
Sep 03, 2010 11.99 12.42 11.55 12.42 263,951 +0.71(+6.06%)
Sep 02, 2010 11.22 11.94 11.08 11.71 482,955 +0.46(+4.09%)
Sep 01, 2010 11.00 11.27 10.93 11.25 515,649 +0.52(+4.85%)
Aug 31, 2010 10.50 10.81 10.45 10.73 289,057 +0.23(+2.19%)
Aug 30, 2010 10.46 10.70 10.46 10.50 177,719 -0.04(-0.38%)
Aug 27, 2010 10.39 10.63 10.16 10.54 209,394 +0.05(+0.48%)
Aug 26, 2010 10.62 10.66 10.46 10.49 59,157 -0.06(-0.57%)
Aug 25, 2010 10.50 10.69 10.35 10.55 207,958 +0.00(+0.00%)
Aug 24, 2010 10.75 10.88 10.55 10.55 116,052 -0.20(-1.86%)
Aug 23, 2010 11.01 11.01 10.50 10.75 173,040 -0.24(-2.18%)
Aug 20, 2010 11.04 11.21 10.86 10.99 90,710 -0.01(-0.09%)
Aug 19, 2010 10.87 11.24 10.79 11.00 1,042,531 +0.10(+0.92%)
Aug 18, 2010 10.68 10.92 10.44 10.90 156,425 +0.24(+2.25%)
Aug 17, 2010 10.73 10.85 10.38 10.66 256,901 +0.02(+0.19%)
Aug 16, 2010 10.47 10.73 10.42 10.64 116,101 +0.08(+0.76%)
Aug 13, 2010 10.63 10.85 10.30 10.56 36,848 -0.08(-0.75%)
Aug 12, 2010 10.19 11.11 10.07 10.64 175,984 +0.23(+2.21%)
Aug 11, 2010 10.55 10.63 9.790 10.41 614,439 -0.22(-2.07%)
Aug 10, 2010 11.42 11.58 10.50 10.63 1,483,036 +0.62(+6.19%)
Aug 09, 2010 10.07 10.45 9.930 10.01 401,572 -0.06(-0.60%)
Aug 06, 2010 10.98 10.98 9.910 10.07 646,484 -0.54(-5.09%)
Aug 05, 2010 11.60 11.92 10.60 10.61 1,180,398 -1.06(-9.08%)
Aug 04, 2010 11.17 11.67 11.17 11.67 111,331 +0.60(+5.42%)
Aug 03, 2010 11.15 11.50 11.04 11.07 123,197 -0.52(-4.49%)
Aug 02, 2010 12.30 12.31 11.57 11.59 229,870 -0.46(-3.82%)
Jul 30, 2010 12.25 12.67 12.02 12.05 50,784 -0.38(-3.06%)
Jul 29, 2010 12.61 12.61 12.28 12.43 25,025 -0.39(-3.04%)
Jul 28, 2010 12.91 13.05 12.60 12.82 56,198 -0.16(-1.23%)
Jul 27, 2010 13.16 13.18 12.55 12.98 176,620 -0.11(-0.84%)
Jul 26, 2010 13.11 13.11 12.90 13.09 27,960 +0.08(+0.61%)
Jul 23, 2010 12.62 13.02 12.25 13.01 84,758 +0.32(+2.52%)
Jul 22, 2010 12.21 12.71 11.86 12.69 34,239 +0.69(+5.75%)
Jul 21, 2010 12.48 12.48 11.85 12.00 42,681 -0.36(-2.91%)
Jul 20, 2010 11.99 12.38 11.71 12.36 66,835 +0.25(+2.06%)
Jul 19, 2010 11.97 12.11 11.84 12.11 191,439 +0.15(+1.25%)
Jul 16, 2010 11.87 11.99 11.73 11.96 144,484 -0.04(-0.33%)
Jul 15, 2010 12.02 12.20 11.89 12.00 87,998 -0.04(-0.33%)
Jul 14, 2010 11.87 12.23 11.86 12.04 96,975 +0.11(+0.92%)
Jul 13, 2010 11.69 11.96 11.29 11.93 75,170 +0.43(+3.74%)
Jul 12, 2010 11.98 11.98 11.33 11.50 138,332 -0.49(-4.09%)
Jul 09, 2010 11.82 12.02 11.26 11.99 87,727 +0.18(+1.52%)
Jul 08, 2010 12.14 12.37 11.46 11.81 88,516 -0.04(-0.34%)
Jul 07, 2010 10.88 11.87 10.80 11.85 102,438 +1.05(+9.72%)
Jul 06, 2010 11.13 11.25 10.51 10.80 156,523 -0.18(-1.64%)
Jul 02, 2010 11.13 11.15 10.90 10.98 111,278 -0.02(-0.18%)
Jul 01, 2010 11.50 11.50 10.55 11.00 387,783 -0.51(-4.43%)
Jun 30, 2010 11.91 11.91 11.49 11.51 239,980 -0.37(-3.11%)
Jun 29, 2010 12.00 12.01 11.37 11.88 334,444 -0.36(-2.94%)
Jun 25, 2010 12.45 12.70 12.00 12.24 2,340,813 -0.11(-0.89%)
Jun 24, 2010 12.60 12.90 12.20 12.35 167,707 -0.30(-2.37%)
Jun 23, 2010 12.79 13.25 12.60 12.65 222,264 -0.20(-1.56%)
Jun 22, 2010 13.02 13.38 12.80 12.85 260,132 -0.16(-1.23%)
Jun 21, 2010 13.56 13.85 13.00 13.01 212,516 +0.21(+1.64%)
Jun 18, 2010 12.50 13.21 12.42 12.80 536,425 +0.47(+3.81%)
Jun 17, 2010 12.04 12.39 11.97 12.33 97,263 +0.32(+2.66%)
Jun 16, 2010 11.93 12.23 11.85 12.01 364,944 +0.08(+0.67%)
Jun 15, 2010 12.05 12.35 11.81 11.93 225,974 +0.10(+0.85%)
Jun 14, 2010 12.62 12.71 11.74 11.83 219,566 -0.62(-4.98%)
Jun 11, 2010 12.17 12.49 12.13 12.45 189,437 +0.17(+1.38%)
Jun 10, 2010 12.27 12.93 12.03 12.28 430,479 +0.14(+1.15%)
Jun 09, 2010 12.03 12.65 11.98 12.14 297,356 +0.14(+1.17%)
Jun 08, 2010 12.88 13.19 11.83 12.00 572,010 -0.83(-6.47%)
Jun 07, 2010 13.29 13.59 12.59 12.83 420,203 -0.42(-3.17%)
Jun 04, 2010 13.70 14.08 13.16 13.25 291,675 -0.76(-5.42%)
Jun 03, 2010 13.89 14.70 13.59 14.01 464,327 +0.06(+0.43%)
Jun 02, 2010 13.96 14.23 13.50 13.95 236,416 +0.15(+1.09%)
Jun 01, 2010 13.75 14.22 13.61 13.80 296,343 -0.09(-0.65%)
May 28, 2010 14.81 14.82 13.82 13.89 1,145,703 -0.92(-6.21%)
May 27, 2010 15.29 15.48 14.62 14.81 249,606 -0.15(-1.00%)
May 26, 2010 15.18 15.23 14.80 14.96 104,998 +0.04(+0.27%)
May 25, 2010 14.50 15.12 14.50 14.92 147,290 +0.17(+1.15%)
May 24, 2010 14.90 15.05 14.67 14.75 94,744 -0.24(-1.60%)
May 21, 2010 15.07 15.19 14.57 14.99 254,395 -0.29(-1.90%)
May 20, 2010 16.20 16.20 15.15 15.28 77,378 -1.00(-6.14%)
May 19, 2010 16.38 16.84 15.77 16.28 93,548 -0.33(-1.99%)
May 18, 2010 17.01 17.79 16.30 16.61 135,252 -0.23(-1.37%)
May 17, 2010 16.46 16.90 16.22 16.84 66,483 +0.49(+3.00%)
May 14, 2010 16.60 16.95 16.07 16.35 83,958 -0.35(-2.10%)
May 13, 2010 17.15 17.32 16.47 16.70 95,345 -0.45(-2.62%)
May 12, 2010 16.57 17.23 16.52 17.15 66,652 +0.63(+3.81%)
May 11, 2010 16.60 17.01 16.38 16.52 64,870 -0.44(-2.59%)
May 10, 2010 16.47 17.01 16.02 16.96 61,778 +1.53(+9.92%)
May 07, 2010 15.51 16.36 15.27 15.43 66,229 -0.08(-0.52%)
May 06, 2010 15.96 16.79 14.46 15.51 122,439 -0.21(-1.34%)
May 05, 2010 16.54 16.93 15.50 15.72 100,148 -1.23(-7.26%)
May 04, 2010 17.30 17.70 16.85 16.95 258,489 -0.69(-3.91%)
May 03, 2010 16.88 17.74 16.88 17.64 42,808 +0.75(+4.44%)
Apr 30, 2010 16.84 17.10 16.74 16.89 76,097 +0.00(+0.00%)
Apr 29, 2010 16.52 16.95 16.28 16.89 91,377 +0.45(+2.74%)
Apr 28, 2010 16.44 17.00 16.17 16.44 143,188 +0.44(+2.75%)
Apr 27, 2010 16.32 16.64 16.00 16.00 64,541 -0.33(-2.02%)
Apr 26, 2010 16.55 16.59 16.00 16.33 38,253 -0.28(-1.69%)
Apr 23, 2010 16.07 16.62 15.49 16.61 69,534 +0.51(+3.17%)
Apr 22, 2010 15.49 16.20 15.28 16.10 70,315 +0.41(+2.61%)
Apr 21, 2010 16.01 16.22 15.50 15.69 71,698 -0.33(-2.06%)
Apr 20, 2010 16.23 16.41 16.01 16.02 15,861 -0.12(-0.74%)
Apr 19, 2010 16.62 16.65 15.52 16.14 80,978 -0.53(-3.18%)
Apr 16, 2010 16.88 17.17 16.66 16.67 89,013 -0.21(-1.24%)
Apr 15, 2010 16.40 17.03 16.37 16.88 164,827 +0.42(+2.55%)
Apr 14, 2010 16.31 16.49 16.23 16.46 316,997 +0.32(+1.98%)
Apr 13, 2010 16.30 16.50 16.08 16.14 117,222 -0.08(-0.49%)
Apr 12, 2010 16.39 16.70 16.00 16.22 95,116 -0.24(-1.46%)
Apr 09, 2010 17.08 17.25 16.29 16.46 154,693 -0.63(-3.69%)
Apr 08, 2010 17.32 17.99 17.01 17.09 85,587 -0.35(-2.01%)
Apr 07, 2010 17.83 17.91 17.35 17.44 71,234 -0.36(-2.02%)
Apr 06, 2010 17.31 18.00 17.16 17.80 64,874 +0.35(+2.01%)
Apr 05, 2010 16.71 18.25 16.71 17.45 156,653 +0.76(+4.55%)
Apr 01, 2010 17.01 16.69 16.69 16.69 167,100 -0.32(-1.88%)
Mar 31, 2010 16.81 17.68 16.80 17.01 1,438,709 +0.12(+0.71%)
Mar 30, 2010 16.86 17.20 16.84 16.89 105,502 -0.03(-0.18%)
Mar 29, 2010 16.37 16.94 16.37 16.92 64,141 +0.51(+3.11%)
Mar 26, 2010 16.01 16.71 15.96 16.41 27,225 +0.36(+2.24%)
Mar 25, 2010 16.34 16.50 15.78 16.05 154,503 -0.25(-1.53%)
Mar 24, 2010 16.53 16.74 16.05 16.30 85,577 -0.37(-2.22%)
Mar 23, 2010 17.21 17.25 16.60 16.67 118,967 -0.09(-0.54%)
Mar 22, 2010 16.59 16.87 16.25 16.76 163,271 +0.20(+1.21%)
Mar 19, 2010 16.62 17.05 16.36 16.56 102,575 -0.06(-0.36%)
Mar 18, 2010 17.19 17.19 16.24 16.62 48,374 -0.63(-3.65%)
Mar 17, 2010 15.85 17.74 15.76 17.25 218,263 +1.30(+8.15%)
Mar 16, 2010 14.96 16.04 14.96 15.95 279,852 +0.99(+6.62%)
Mar 15, 2010 14.82 15.30 14.59 14.96 94,073 -0.55(-3.55%)
Mar 12, 2010 15.52 15.67 15.13 15.51 151,225 -0.05(-0.32%)
Mar 11, 2010 15.23 15.62 15.16 15.56 80,602 +0.16(+1.04%)
Mar 10, 2010 15.10 15.40 14.92 15.40 57,075 +0.34(+2.26%)
Mar 09, 2010 15.22 15.39 14.91 15.06 106,598 -0.33(-2.14%)
Mar 08, 2010 15.25 15.39 15.10 15.39 125,947 +0.16(+1.05%)
Mar 05, 2010 14.68 15.26 14.50 15.23 280,759 +0.67(+4.60%)
Mar 04, 2010 14.48 14.69 14.16 14.56 278,144 +0.32(+2.25%)
Mar 03, 2010 14.53 14.86 14.06 14.24 208,248 -0.22(-1.52%)
Mar 02, 2010 14.58 14.90 14.28 14.46 100,990 -0.23(-1.57%)
Mar 01, 2010 14.92 14.92 14.46 14.69 82,900 +0.09(+0.62%)
Feb 26, 2010 14.41 14.70 14.00 14.60 211,145 +0.31(+2.17%)
Feb 25, 2010 13.20 14.75 13.20 14.29 155,542 +0.72(+5.31%)
Feb 24, 2010 12.87 13.70 12.77 13.57 196,693 +0.59(+4.55%)
Feb 23, 2010 13.50 13.58 12.77 12.98 503,948 -0.62(-4.52%)
Feb 22, 2010 13.85 14.42 13.33 13.60 154,821 -0.30(-2.19%)
Feb 19, 2010 14.50 14.60 13.86 13.90 669,919 -0.61(-4.20%)
Feb 18, 2010 14.56 14.87 14.50 14.51 1,257,594 -0.08(-0.55%)
Feb 17, 2010 14.74 14.74 14.50 14.59 264,836 -0.04(-0.27%)
Feb 16, 2010 14.75 14.75 14.49 14.63 384,924 +0.08(+0.55%)
Feb 12, 2010 15.00 14.55 14.55 14.55 859,300 -0.45(-3.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.