Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Qurate Retail Inc Series B (NQ: QRTEB )

3.990 +0.090 (+2.31%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 30, 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, 2023 5.410 5.674 5.210 5.423 14,619 -0.08(-1.38%)
Jan 30, 2023 6.050 6.050 5.455 5.499 22,354 -0.43(-7.27%)
Jan 27, 2023 5.520 6.450 5.520 5.930 37,764 -0.65(-9.88%)
Jan 26, 2023 5.100 7.440 5.100 6.580 306,828 +1.55(+30.70%)
Jan 25, 2023 4.820 5.250 4.820 5.034 5,088 +0.03(+0.69%)
Jan 24, 2023 5.035 5.035 4.910 5.000 3,715 +0.11(+2.25%)
Jan 23, 2023 5.200 5.200 4.820 4.890 3,515 +0.06(+1.24%)
Jan 20, 2023 5.200 5.200 4.800 4.830 8,489 -0.34(-6.58%)
Jan 19, 2023 5.110 5.170 5.100 5.170 3,043 -0.07(-1.34%)
Jan 18, 2023 5.230 5.490 5.230 5.240 1,255 -0.21(-3.78%)
Jan 17, 2023 5.130 5.598 5.130 5.446 3,951 +0.30(+5.74%)
Jan 13, 2023 5.300 5.300 5.112 5.150 2,985 -0.10(-1.90%)
Jan 12, 2023 5.300 5.600 5.180 5.250 9,225 -0.27(-4.90%)
Jan 11, 2023 5.750 5.900 5.350 5.520 17,610 -0.03(-0.53%)
Jan 10, 2023 5.390 5.560 5.390 5.550 2,614 +0.12(+2.30%)
Jan 09, 2023 5.120 5.425 5.070 5.425 2,414 +0.31(+6.16%)
Jan 06, 2023 4.950 5.300 4.811 5.110 11,908 +0.15(+3.09%)
Jan 05, 2023 5.020 5.027 4.780 4.957 2,808 -0.05(-0.96%)
Jan 04, 2023 5.210 5.430 4.890 5.005 10,938 +0.10(+2.14%)
Jan 03, 2023 5.220 5.430 4.750 4.900 11,467 -0.17(-3.35%)
Dec 30, 2022 4.840 5.090 4.400 5.070 17,813 +0.02(+0.40%)
Dec 29, 2022 4.670 5.130 4.600 5.050 11,772 +0.33(+6.99%)
Dec 28, 2022 4.750 5.250 4.530 4.720 17,361 -0.03(-0.63%)
Dec 27, 2022 5.970 6.260 4.200 4.750 107,732 -1.49(-23.88%)
Dec 23, 2022 5.930 6.240 5.810 6.240 3,304 +0.24(+4.00%)
Dec 22, 2022 6.100 6.400 6.000 6.000 2,440 -0.16(-2.60%)
Dec 21, 2022 6.020 6.470 5.782 6.160 10,628 -0.53(-7.92%)
Dec 20, 2022 6.270 6.735 6.073 6.690 4,196 +0.16(+2.45%)
Dec 19, 2022 6.310 6.550 6.050 6.530 9,822 +0.77(+13.37%)
Dec 16, 2022 5.990 6.690 5.760 5.760 26,891 -0.38(-6.19%)
Dec 15, 2022 5.640 6.770 5.640 6.140 67,814 +0.40(+6.97%)
Dec 14, 2022 6.050 7.000 5.700 5.740 52,178 -0.46(-7.42%)
Dec 13, 2022 6.650 6.650 6.140 6.200 5,745 -0.30(-4.62%)
Dec 12, 2022 6.680 6.690 6.010 6.500 6,500 -0.25(-3.70%)
Dec 09, 2022 6.750 6.970 5.830 6.750 12,822 +0.11(+1.66%)
Dec 08, 2022 6.540 7.160 6.210 6.640 42,328 -0.02(-0.30%)
Dec 07, 2022 7.270 7.920 6.020 6.660 24,778 -0.11(-1.62%)
Dec 06, 2022 7.150 7.250 6.500 6.770 12,270 -0.63(-8.51%)
Dec 05, 2022 7.780 7.780 7.220 7.400 9,999 -0.28(-3.71%)
Dec 02, 2022 7.510 7.870 7.305 7.685 12,753 +0.02(+0.33%)
Dec 01, 2022 8.010 8.200 7.660 7.660 16,398 -0.57(-6.93%)
Nov 30, 2022 8.050 8.230 7.770 8.230 34,489 +0.12(+1.48%)
Nov 29, 2022 7.780 9.320 7.780 8.110 43,960 +0.25(+3.18%)
Nov 28, 2022 8.290 8.290 7.710 7.860 27,318 -0.53(-6.32%)
Nov 25, 2022 8.410 9.020 7.950 8.390 23,903 +0.16(+1.94%)
Nov 23, 2022 8.120 8.800 7.868 8.230 53,925 -0.22(-2.62%)
Nov 22, 2022 8.470 9.990 7.620 8.451 138,784 -0.15(-1.73%)
Nov 21, 2022 8.220 8.760 7.302 8.600 29,038 +0.29(+3.49%)
Nov 18, 2022 9.440 10.47 7.490 8.310 324,185 -0.68(-7.56%)
Nov 17, 2022 9.680 10.80 7.700 8.990 346,881 -1.42(-13.68%)
Nov 16, 2022 7.140 13.56 7.140 10.41 3,289,305 +3.28(+45.90%)
Nov 15, 2022 6.650 8.640 5.990 7.138 592,829 +1.94(+37.27%)
Nov 14, 2022 5.130 5.200 5.060 5.200 3,345 +0.19(+3.83%)
Nov 11, 2022 5.050 5.050 4.960 5.008 3,780 -0.03(-0.63%)
Nov 10, 2022 4.730 5.080 4.600 5.040 4,173 +0.23(+4.70%)
Nov 09, 2022 5.020 5.020 4.610 4.814 6,923 -0.41(-7.78%)
Nov 08, 2022 5.270 5.270 4.910 5.220 2,375 +0.17(+3.37%)
Nov 07, 2022 5.120 5.220 5.050 5.050 2,709 -0.07(-1.37%)
Nov 04, 2022 5.200 5.350 5.100 5.120 1,336 -0.22(-4.12%)
Nov 03, 2022 5.650 5.740 5.160 5.340 12,250 -0.38(-6.71%)
Nov 02, 2022 5.830 6.158 5.700 5.724 1,681 -0.13(-2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.