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 )

17.61 -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 (%)
Jul 31, 2023 8.750 8.970 8.750 8.880 316,118 +0.13(+1.49%)
Jul 28, 2023 8.900 8.960 8.590 8.750 386,254 -0.03(-0.34%)
Jul 27, 2023 9.200 9.225 8.720 8.780 437,795 -0.47(-5.08%)
Jul 26, 2023 9.030 9.270 8.980 9.250 247,948 +0.21(+2.32%)
Jul 25, 2023 9.040 9.160 8.935 9.040 200,435 -0.05(-0.55%)
Jul 24, 2023 9.020 9.150 8.860 9.090 241,170 +0.09(+1.00%)
Jul 21, 2023 9.130 9.220 8.840 9.000 372,757 -0.02(-0.22%)
Jul 20, 2023 9.280 9.400 8.765 9.020 450,117 -0.25(-2.70%)
Jul 19, 2023 9.700 9.700 9.110 9.270 317,003 -0.37(-3.84%)
Jul 18, 2023 9.150 9.670 9.140 9.640 467,737 +0.48(+5.24%)
Jul 17, 2023 8.920 9.220 8.890 9.160 247,386 +0.19(+2.12%)
Jul 14, 2023 9.110 9.170 8.780 8.970 260,743 -0.12(-1.32%)
Jul 13, 2023 8.970 9.420 8.645 9.090 773,174 -0.52(-5.41%)
Jul 12, 2023 9.310 9.820 9.170 9.610 398,701 +0.49(+5.37%)
Jul 11, 2023 8.940 9.260 8.940 9.120 253,131 +0.20(+2.24%)
Jul 10, 2023 8.680 8.940 8.655 8.920 299,469 +0.21(+2.41%)
Jul 07, 2023 8.540 8.820 8.540 8.710 254,393 +0.21(+2.47%)
Jul 06, 2023 8.570 8.570 8.290 8.500 231,390 -0.10(-1.16%)
Jul 05, 2023 8.760 8.780 8.415 8.600 361,051 -0.22(-2.49%)
Jul 03, 2023 8.840 8.925 8.625 8.820 163,959 -0.01(-0.11%)
Jun 30, 2023 8.830 8.900 8.715 8.830 368,200 +0.05(+0.57%)
Jun 29, 2023 8.520 8.780 8.520 8.780 216,570 +0.27(+3.17%)
Jun 28, 2023 8.370 8.570 8.330 8.510 214,280 +0.16(+1.92%)
Jun 27, 2023 8.420 8.465 8.250 8.350 206,804 -0.01(-0.12%)
Jun 26, 2023 8.420 8.600 8.350 8.360 293,075 -0.08(-0.95%)
Jun 23, 2023 8.440 8.700 8.340 8.440 1,968,072 -0.15(-1.75%)
Jun 22, 2023 8.440 8.670 8.300 8.590 374,546 +0.11(+1.30%)
Jun 21, 2023 8.520 8.585 8.350 8.480 378,147 -0.10(-1.17%)
Jun 20, 2023 8.330 8.580 8.300 8.580 341,015 +0.17(+2.02%)
Jun 16, 2023 8.500 8.515 8.180 8.410 858,577 +0.04(+0.48%)
Jun 15, 2023 8.550 8.270 8.370 784,825 +0.99(+13.41%)
May 08, 2023 8.100 8.100 7.300 7.380 1,006,997 -0.72(-8.83%)
May 05, 2023 8.600 8.685 8.060 8.095 1,436,800 -0.51(-5.93%)
May 04, 2023 8.530 9.600 8.340 8.605 3,367,290 -1.09(-11.29%)
May 03, 2023 10.28 10.32 9.560 9.700 944,574 -0.58(-5.60%)
May 02, 2023 11.08 11.08 10.16 10.28 834,022 -0.90(-8.09%)
May 01, 2023 11.11 11.35 11.05 11.18 269,249 +0.07(+0.63%)
Apr 28, 2023 11.04 11.19 10.96 11.11 388,023 +0.06(+0.54%)
Apr 27, 2023 11.14 11.21 10.88 11.05 383,838 +0.00(+0.00%)
Apr 26, 2023 11.31 11.45 10.86 11.05 497,770 -0.31(-2.73%)
Apr 25, 2023 11.51 11.63 11.28 11.36 336,709 -0.24(-2.07%)
Apr 24, 2023 11.85 11.89 11.53 11.60 363,018 -0.24(-2.03%)
Apr 21, 2023 11.92 12.01 11.69 11.84 569,188 -0.09(-0.75%)
Apr 20, 2023 11.97 12.06 11.78 11.93 503,975 -0.07(-0.58%)
Apr 19, 2023 12.67 12.67 11.92 12.00 917,189 -0.69(-5.44%)
Apr 18, 2023 13.18 13.32 12.69 12.69 585,867 -0.42(-3.17%)
Apr 17, 2023 13.23 13.23 12.43 13.11 709,818 -0.13(-0.98%)
Apr 14, 2023 14.28 14.28 12.63 13.23 1,026,257 -1.17(-8.09%)
Apr 13, 2023 14.44 14.72 14.22 14.40 279,955 +0.10(+0.70%)
Apr 12, 2023 14.87 14.87 14.28 14.30 326,823 -0.41(-2.79%)
Apr 11, 2023 15.05 15.23 14.71 14.71 171,840 -0.30(-2.00%)
Apr 10, 2023 14.85 15.17 14.85 15.01 156,868 +0.06(+0.40%)
Apr 06, 2023 15.13 15.18 14.88 14.95 143,758 -0.05(-0.33%)
Apr 05, 2023 15.30 15.33 14.89 15.00 255,057 -0.40(-2.60%)
Apr 04, 2023 15.69 15.84 15.12 15.40 178,066 -0.24(-1.53%)
Apr 03, 2023 15.80 16.13 15.40 15.64 336,510 -0.23(-1.45%)
Mar 31, 2023 15.29 15.96 15.29 15.87 376,360 +0.60(+3.93%)
Mar 30, 2023 15.67 15.68 15.20 15.27 126,421 -0.35(-2.24%)
Mar 29, 2023 15.38 15.70 15.31 15.62 221,187 +0.31(+2.02%)
Mar 28, 2023 15.51 15.74 15.16 15.31 151,021 -0.28(-1.80%)
Mar 27, 2023 15.50 15.70 15.23 15.59 154,941 +0.36(+2.36%)
Mar 24, 2023 14.84 15.23 14.68 15.23 166,613 +0.30(+2.01%)
Mar 23, 2023 15.18 15.47 14.80 14.93 161,660 -0.20(-1.32%)
Mar 22, 2023 15.26 15.53 15.12 15.13 168,657 -0.11(-0.72%)
Mar 21, 2023 15.03 15.48 15.03 15.24 217,386 +0.40(+2.70%)
Mar 20, 2023 14.97 15.14 14.80 14.84 236,175 -0.06(-0.40%)
Mar 17, 2023 15.06 15.19 14.71 14.90 644,385 -0.29(-1.91%)
Mar 16, 2023 14.60 15.55 14.60 15.19 219,636 +0.40(+2.70%)
Mar 15, 2023 14.95 15.07 14.68 14.79 269,020 -0.43(-2.83%)
Mar 14, 2023 15.43 15.52 15.03 15.22 206,847 +0.19(+1.26%)
Mar 13, 2023 15.16 15.41 15.00 15.03 171,496 -0.37(-2.40%)
Mar 10, 2023 15.80 15.86 15.31 15.40 242,009 -0.49(-3.08%)
Mar 09, 2023 16.24 16.35 15.88 15.89 222,909 -0.38(-2.34%)
Mar 08, 2023 16.46 16.48 16.12 16.27 138,354 -0.20(-1.21%)
Mar 07, 2023 16.55 16.68 16.30 16.47 168,381 -0.05(-0.30%)
Mar 06, 2023 16.86 16.92 16.40 16.52 237,955 -0.36(-2.13%)
Mar 03, 2023 16.96 17.01 16.79 16.88 193,344 -0.01(-0.06%)
Mar 02, 2023 16.99 17.14 16.69 16.89 213,284 -0.24(-1.40%)
Mar 01, 2023 16.95 17.14 16.75 17.13 287,463 +0.16(+0.94%)
Feb 28, 2023 17.50 17.88 16.94 16.97 405,746 -0.61(-3.47%)
Feb 27, 2023 18.03 18.05 17.57 17.58 290,280 -0.45(-2.50%)
Feb 24, 2023 17.33 18.06 17.26 18.03 344,601 +0.44(+2.50%)
Feb 23, 2023 17.55 17.72 17.41 17.59 280,226 +0.05(+0.29%)
Feb 22, 2023 17.53 17.69 17.31 17.54 352,688 +0.09(+0.52%)
Feb 21, 2023 17.82 17.98 17.29 17.45 398,429 -0.51(-2.84%)
Feb 17, 2023 17.97 18.10 17.72 17.96 270,215 +0.03(+0.17%)
Feb 16, 2023 17.46 18.04 17.46 17.93 410,746 +0.15(+0.84%)
Feb 15, 2023 16.90 18.18 16.90 17.78 483,055 +0.78(+4.59%)
Feb 14, 2023 16.53 17.13 16.36 17.00 401,357 +0.18(+1.07%)
Feb 13, 2023 17.15 17.30 16.65 16.82 544,038 -0.34(-1.98%)
Feb 10, 2023 17.36 17.73 16.75 17.16 452,681 -0.13(-0.75%)
Feb 09, 2023 16.99 17.94 15.98 17.29 1,242,761 +2.69(+18.42%)
Feb 08, 2023 14.94 15.11 14.29 14.60 625,579 -0.38(-2.54%)
Feb 07, 2023 15.31 15.45 14.72 14.98 671,193 -0.42(-2.73%)
Feb 06, 2023 15.77 15.84 15.33 15.40 391,960 -0.39(-2.47%)
Feb 03, 2023 15.63 16.06 15.57 15.79 300,491 -0.05(-0.32%)
Feb 02, 2023 15.76 16.08 14.44 15.84 401,842 +0.35(+2.26%)
Feb 01, 2023 15.30 15.59 14.96 15.49 323,905 +0.16(+1.04%)
Jan 31, 2023 15.23 15.47 15.23 15.33 200,795 +0.18(+1.19%)
Jan 30, 2023 15.08 15.35 15.02 15.15 189,128 -0.05(-0.33%)
Jan 27, 2023 14.90 15.33 14.90 15.20 205,776 +0.29(+1.95%)
Jan 26, 2023 14.84 15.00 14.68 14.91 287,633 +0.12(+0.81%)
Jan 25, 2023 14.98 14.98 14.60 14.79 311,533 -0.33(-2.18%)
Jan 24, 2023 14.95 15.33 14.81 15.12 238,740 +0.08(+0.53%)
Jan 23, 2023 15.33 15.45 14.98 15.04 258,570 -0.25(-1.64%)
Jan 20, 2023 15.49 15.49 14.99 15.29 297,357 -0.03(-0.20%)
Jan 19, 2023 15.19 15.43 15.01 15.32 369,564 +0.07(+0.46%)
Jan 18, 2023 15.74 15.78 15.21 15.25 357,868 -0.47(-2.99%)
Jan 17, 2023 15.69 15.84 15.15 15.72 418,189 +0.05(+0.32%)
Jan 13, 2023 15.31 15.70 15.25 15.67 314,252 +0.20(+1.29%)
Jan 12, 2023 15.20 15.48 15.11 15.47 205,815 +0.28(+1.84%)
Jan 11, 2023 15.08 15.26 14.70 15.19 128,839 +0.14(+0.93%)
Jan 10, 2023 14.76 15.10 14.76 15.05 133,608 +0.19(+1.28%)
Jan 09, 2023 14.99 15.15 14.81 14.86 111,006 -0.07(-0.47%)
Jan 06, 2023 14.54 14.98 14.54 14.93 166,637 +0.48(+3.32%)
Jan 05, 2023 14.26 14.60 14.11 14.45 142,759 +0.05(+0.35%)
Jan 04, 2023 14.49 14.73 14.33 14.40 168,347 +0.03(+0.21%)
Jan 03, 2023 14.46 14.92 14.19 14.37 204,688 +0.02(+0.14%)
Dec 30, 2022 13.80 14.38 13.80 14.35 189,924 +0.43(+3.09%)
Dec 29, 2022 13.66 13.99 13.61 13.92 156,916 +0.38(+2.81%)
Dec 28, 2022 13.68 13.96 13.45 13.54 166,222 -0.18(-1.31%)
Dec 27, 2022 13.80 14.03 13.61 13.72 238,161 -0.28(-2.00%)
Dec 23, 2022 14.21 14.22 13.88 14.00 182,310 -0.21(-1.48%)
Dec 22, 2022 13.57 14.24 13.36 14.21 358,562 +0.48(+3.50%)
Dec 21, 2022 13.48 13.87 13.38 13.73 252,856 +0.31(+2.31%)
Dec 20, 2022 12.71 13.45 12.65 13.42 280,282 +0.68(+5.34%)
Dec 19, 2022 12.72 12.83 12.62 12.74 188,939 +0.04(+0.31%)
Dec 16, 2022 12.61 12.86 12.49 12.70 1,677,656 +0.03(+0.24%)
Dec 15, 2022 12.73 12.83 12.54 12.67 192,297 -0.21(-1.63%)
Dec 14, 2022 12.81 13.08 12.63 12.88 228,539 +0.07(+0.55%)
Dec 13, 2022 13.33 13.33 12.77 12.81 239,982 +0.10(+0.79%)
Dec 12, 2022 12.96 12.96 12.70 12.71 201,049 -0.20(-1.55%)
Dec 09, 2022 13.10 13.39 12.88 12.91 131,718 -0.24(-1.83%)
Dec 08, 2022 13.47 13.61 13.07 13.15 167,354 -0.25(-1.87%)
Dec 07, 2022 13.77 13.82 13.38 13.40 173,500 -0.42(-3.04%)
Dec 06, 2022 13.92 13.92 13.72 13.82 288,737 -0.14(-1.00%)
Dec 05, 2022 14.27 14.27 13.85 13.96 183,015 -0.42(-2.92%)
Dec 02, 2022 14.14 14.44 14.14 14.38 103,105 +0.08(+0.56%)
Dec 01, 2022 14.30 14.48 14.20 14.30 151,450 +0.07(+0.49%)
Nov 30, 2022 13.93 14.27 13.78 14.23 294,950 +0.33(+2.37%)
Nov 29, 2022 14.04 14.06 13.79 13.90 120,781 -0.09(-0.64%)
Nov 28, 2022 13.80 14.28 13.80 13.99 263,215 +0.06(+0.43%)
Nov 25, 2022 14.10 14.11 13.87 13.93 78,429 -0.30(-2.11%)
Nov 23, 2022 14.10 14.25 13.98 14.23 192,105 +0.14(+0.99%)
Nov 22, 2022 13.86 14.15 13.82 14.09 179,957 +0.23(+1.66%)
Nov 21, 2022 14.11 14.17 13.79 13.86 164,517 -0.34(-2.39%)
Nov 18, 2022 14.47 14.50 14.02 14.20 214,668 -0.04(-0.28%)
Nov 17, 2022 13.84 14.27 13.82 14.24 157,198 +0.23(+1.64%)
Nov 16, 2022 14.23 14.29 13.95 14.01 212,644 -0.31(-2.16%)
Nov 15, 2022 14.20 14.42 13.90 14.32 358,420 +0.26(+1.85%)
Nov 14, 2022 13.95 14.21 13.88 14.06 238,080 -0.02(-0.14%)
Nov 11, 2022 13.76 14.27 13.70 14.08 379,836 +0.36(+2.62%)
Nov 10, 2022 13.64 13.89 13.54 13.72 299,353 +0.63(+4.81%)
Nov 09, 2022 13.34 13.53 12.93 13.09 302,604 -0.34(-2.53%)
Nov 08, 2022 13.69 14.11 13.18 13.43 409,139 -0.23(-1.68%)
Nov 07, 2022 13.41 13.76 12.90 13.66 462,861 +0.28(+2.09%)
Nov 04, 2022 11.33 13.67 11.31 13.38 520,628 +2.55(+23.55%)
Nov 03, 2022 11.24 11.38 10.78 10.83 372,904 -0.52(-4.58%)
Nov 02, 2022 11.48 11.76 11.27 11.35 275,041 -0.18(-1.56%)
Nov 01, 2022 11.54 11.64 11.37 11.53 156,459 +0.12(+1.05%)
Oct 31, 2022 11.50 11.64 11.39 11.41 216,429 -0.11(-0.95%)
Oct 28, 2022 11.28 11.54 11.13 11.52 196,265 +0.38(+3.41%)
Oct 27, 2022 11.40 11.51 11.11 11.14 157,419 -0.26(-2.28%)
Oct 26, 2022 11.43 11.62 11.21 11.40 113,925 -0.04(-0.35%)
Oct 25, 2022 11.13 11.50 10.95 11.44 94,856 +0.31(+2.79%)
Oct 24, 2022 11.02 11.20 10.74 11.13 90,463 +0.18(+1.64%)
Oct 21, 2022 10.75 10.96 10.64 10.95 173,620 +0.28(+2.62%)
Oct 20, 2022 11.06 11.08 10.58 10.67 171,347 -0.39(-3.53%)
Oct 19, 2022 11.20 11.36 10.89 11.06 173,609 -0.20(-1.78%)
Oct 18, 2022 11.64 11.65 11.10 11.26 177,740 -0.15(-1.31%)
Oct 17, 2022 11.28 11.63 11.28 11.41 210,103 +0.30(+2.70%)
Oct 14, 2022 11.47 11.47 11.09 11.11 209,775 -0.23(-2.03%)
Oct 13, 2022 10.65 11.37 10.51 11.34 222,857 +0.51(+4.71%)
Oct 12, 2022 10.71 10.99 10.62 10.83 126,509 +0.04(+0.37%)
Oct 11, 2022 10.72 10.90 10.51 10.79 148,890 +0.04(+0.37%)
Oct 10, 2022 10.66 10.81 10.58 10.75 103,046 +0.14(+1.32%)
Oct 07, 2022 10.93 10.93 10.55 10.61 101,874 -0.40(-3.63%)
Oct 06, 2022 10.81 11.02 10.72 11.01 148,870 +0.14(+1.29%)
Oct 05, 2022 10.83 11.05 10.77 10.87 127,569 -0.13(-1.18%)
Oct 04, 2022 10.68 11.01 10.60 11.00 157,652 +0.44(+4.17%)
Oct 03, 2022 10.62 10.62 10.38 10.56 169,815 +0.06(+0.57%)
Sep 30, 2022 10.57 10.83 10.48 10.50 184,868 -0.12(-1.13%)
Sep 29, 2022 10.69 10.69 10.45 10.62 163,554 -0.23(-2.12%)
Sep 28, 2022 10.72 10.91 10.61 10.85 192,666 +0.14(+1.31%)
Sep 27, 2022 10.56 10.72 10.20 10.71 309,059 +0.28(+2.68%)
Sep 26, 2022 10.49 10.79 10.43 10.43 205,701 -0.06(-0.57%)
Sep 23, 2022 10.64 10.70 10.29 10.49 171,873 -0.24(-2.24%)
Sep 22, 2022 10.97 11.01 10.67 10.73 191,957 -0.22(-2.01%)
Sep 21, 2022 11.33 11.43 10.93 10.95 181,723 -0.33(-2.93%)
Sep 20, 2022 11.43 11.57 11.12 11.28 391,089 -0.20(-1.74%)
Sep 19, 2022 11.18 11.50 11.03 11.48 189,346 +0.25(+2.23%)
Sep 16, 2022 11.36 11.60 11.04 11.23 321,285 -0.16(-1.40%)
Sep 15, 2022 11.13 11.43 11.13 11.39 254,635 +0.16(+1.42%)
Sep 14, 2022 11.16 11.27 10.95 11.23 160,904 -0.02(-0.18%)
Sep 13, 2022 11.38 11.45 11.21 11.25 161,333 -0.35(-3.02%)
Sep 12, 2022 11.33 11.67 11.06 11.60 212,892 +0.23(+2.02%)
Sep 09, 2022 11.30 11.44 11.26 11.37 168,527 +0.10(+0.89%)
Sep 08, 2022 11.19 11.55 11.14 11.27 246,652 -0.07(-0.62%)
Sep 07, 2022 11.13 11.44 11.04 11.34 254,038 +0.19(+1.70%)
Sep 06, 2022 11.74 11.79 11.13 11.15 225,658 -0.55(-4.70%)
Sep 02, 2022 11.78 11.89 11.58 11.70 204,404 -0.07(-0.59%)
Sep 01, 2022 11.99 12.10 11.52 11.77 245,455 -0.24(-2.00%)
Aug 31, 2022 11.89 12.06 11.83 12.01 195,646 +0.15(+1.26%)
Aug 30, 2022 12.10 12.13 11.78 11.86 163,609 -0.22(-1.82%)
Aug 29, 2022 12.18 12.34 12.07 12.08 145,007 -0.27(-2.19%)
Aug 26, 2022 12.56 12.77 12.28 12.35 175,403 -0.45(-3.52%)
Aug 25, 2022 12.44 13.07 12.44 12.80 374,815 +0.36(+2.89%)
Aug 24, 2022 12.53 12.79 12.31 12.44 367,781 -0.13(-1.03%)
Aug 23, 2022 12.45 12.87 12.45 12.57 294,351 +0.02(+0.16%)
Aug 22, 2022 13.20 13.22 12.51 12.55 292,544 -0.74(-5.57%)
Aug 19, 2022 13.39 13.53 13.11 13.29 337,887 -0.22(-1.63%)
Aug 18, 2022 12.79 13.54 12.79 13.51 315,061 +0.62(+4.81%)
Aug 17, 2022 12.61 12.91 12.50 12.89 291,577 +0.17(+1.34%)
Aug 16, 2022 12.55 12.76 12.27 12.72 201,849 +0.09(+0.71%)
Aug 15, 2022 12.37 12.80 12.37 12.63 391,849 +0.13(+1.04%)
Aug 12, 2022 12.15 12.52 12.05 12.50 262,884 +0.32(+2.63%)
Aug 11, 2022 12.45 12.50 12.11 12.18 227,154 -0.25(-2.01%)
Aug 10, 2022 12.02 12.47 11.70 12.43 329,020 +0.64(+5.43%)
Aug 09, 2022 11.81 11.81 11.41 11.79 212,262 -0.10(-0.84%)
Aug 08, 2022 11.54 11.96 11.54 11.89 162,805 +0.25(+2.15%)
Aug 05, 2022 12.00 12.16 11.42 11.64 267,987 -0.45(-3.72%)
Aug 04, 2022 10.60 12.17 10.31 12.09 761,321 +1.57(+14.92%)
Aug 03, 2022 10.25 10.57 10.10 10.52 604,379 +0.33(+3.24%)
Aug 02, 2022 10.65 10.78 10.15 10.19 396,319 -0.47(-4.41%)
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.