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 )

3.930 -0.160 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM 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, 2021 8.389 8.430 8.350 8.430 1,062 +0.15(+1.82%)
Nov 29, 2021 8.680 8.680 8.230 8.280 803 -0.41(-4.72%)
Nov 23, 2021 8.690 8.690 8.690 436 -0.11(-1.25%)
Nov 22, 2021 8.650 8.881 8.650 8.800 2,353 -0.11(-1.29%)
Nov 19, 2021 8.740 8.915 8.640 8.915 936 +0.12(+1.42%)
Nov 18, 2021 8.810 9.530 8.780 8.790 3,344 +0.05(+0.57%)
Nov 17, 2021 8.760 8.950 8.690 8.740 7,000 -0.21(-2.35%)
Nov 16, 2021 9.080 9.090 8.890 8.950 2,466 -0.14(-1.54%)
Nov 15, 2021 9.220 9.680 8.998 9.090 2,015 -0.26(-2.78%)
Nov 12, 2021 9.560 9.560 8.592 9.350 5,034 -0.17(-1.76%)
Nov 11, 2021 9.374 9.785 9.290 9.517 10,892 -0.16(-1.69%)
Nov 10, 2021 9.184 9.681 19,610 +0.40(+4.31%)
Nov 09, 2021 9.193 9.281 9.027 9.281 6,751 +0.13(+1.45%)
Nov 08, 2021 8.707 9.237 8.707 9.148 10,988 +0.60(+7.03%)
Nov 05, 2021 7.823 9.237 7.823 8.547 63,511 +0.81(+10.51%)
Nov 04, 2021 9.051 9.051 7.105 7.734 58,639 -2.46(-24.11%)
Nov 03, 2021 9.794 10.19 9.555 10.19 4,493 +0.48(+4.91%)
Nov 02, 2021 9.670 9.714 9.670 9.714 438 +0.06(+0.63%)
Nov 01, 2021 9.201 9.873 9.016 9.653 8,047 +0.64(+7.07%)
Oct 29, 2021 8.998 9.131 8.998 9.016 2,967 +0.16(+1.80%)
Oct 27, 2021 8.857 8.857 8.857 115 -0.25(-2.72%)
Oct 26, 2021 9.290 9.290 9.104 9.104 840 -0.05(-0.58%)
Oct 22, 2021 9.157 9.157 9.157 82 +0.01(+0.10%)
Oct 20, 2021 9.148 9.148 9.148 38 +0.11(+1.17%)
Oct 19, 2021 9.166 9.166 9.025 9.042 4,501 +0.05(+0.59%)
Oct 18, 2021 8.936 8.989 8.901 8.989 1,418 -0.18(-1.93%)
Oct 14, 2021 9.166 9.166 9.166 135 +0.19(+2.17%)
Oct 13, 2021 8.972 8.972 8.972 8.972 452 -0.02(-0.20%)
Oct 12, 2021 8.998 8.998 8.883 8.989 677 -0.12(-1.36%)
Oct 11, 2021 9.060 9.113 9.051 9.113 784 -0.11(-1.25%)
Oct 08, 2021 9.219 9.228 9.219 9.228 767 +0.15(+1.66%)
Oct 07, 2021 9.078 9.078 9.078 9.078 243 -0.07(-0.77%)
Oct 06, 2021 9.042 9.148 9.042 9.148 641 -0.10(-1.11%)
Oct 05, 2021 9.299 9.325 9.251 9.251 2,872 -0.07(-0.80%)
Oct 04, 2021 9.396 9.396 9.259 9.325 1,901 -0.23(-2.41%)
Oct 01, 2021 9.237 9.555 9.140 9.555 1,215 +0.22(+2.37%)
Sep 30, 2021 9.334 9.334 9.334 9.334 793 -0.05(-0.56%)
Sep 29, 2021 9.387 9.387 9.387 9.387 282 -0.16(-1.66%)
Sep 28, 2021 9.545 9.545 9.545 9.545 268 +0.12(+1.30%)
Sep 27, 2021 9.555 9.555 9.422 9.422 1,035 +0.12(+1.24%)
Sep 24, 2021 9.325 9.343 9.303 9.307 1,115 -0.04(-0.48%)
Sep 22, 2021 9.352 9.352 9.352 31 +0.32(+3.52%)
Sep 21, 2021 9.016 9.034 9.016 9.034 363 -0.23(-2.48%)
Sep 20, 2021 8.998 9.263 8.998 9.263 1,116 +0.23(+2.54%)
Sep 17, 2021 9.532 9.532 9.034 9.034 22,286 -0.38(-4.04%)
Sep 16, 2021 9.493 9.536 9.414 9.414 2,113 -0.08(-0.84%)
Sep 15, 2021 9.493 9.493 9.131 9.493 1,608 +0.17(+1.80%)
Sep 14, 2021 9.661 9.661 9.325 9.325 1,709 -0.11(-1.22%)
Sep 13, 2021 9.361 9.449 9.140 9.440 5,886 -0.01(-0.14%)
Sep 10, 2021 9.608 9.608 9.453 9.453 2,616 -0.25(-2.60%)
Sep 09, 2021 9.317 9.714 9.317 9.705 2,964 -0.07(-0.72%)
Sep 08, 2021 9.546 9.776 9.460 9.776 2,166 +0.10(+1.00%)
Sep 07, 2021 9.679 9.833 9.679 9.679 3,348 +0.13(+1.40%)
Sep 02, 2021 9.546 9.546 9.546 74 -0.17(-1.73%)
Sep 01, 2021 9.794 9.794 9.696 9.714 1,055 -0.03(-0.27%)
Aug 31, 2021 9.758 9.785 9.679 9.741 5,051 -0.07(-0.72%)
Aug 30, 2021 9.847 10.02 9.811 9.811 2,043 -0.04(-0.36%)
Aug 27, 2021 9.467 9.926 9.449 9.847 2,975 +0.29(+3.05%)
Aug 26, 2021 9.573 9.873 9.546 9.555 1,444 -0.07(-0.73%)
Aug 25, 2021 9.635 9.635 9.564 9.626 3,964 -0.11(-1.09%)
Aug 24, 2021 9.520 9.776 9.520 9.732 1,982 +0.21(+2.18%)
Aug 23, 2021 9.281 9.537 9.281 9.524 4,257 +0.30(+3.21%)
Aug 20, 2021 9.007 9.228 9.007 9.228 2,047 +0.13(+1.46%)
Aug 19, 2021 9.104 9.365 9.095 9.095 4,127 -0.21(-2.28%)
Aug 18, 2021 9.405 9.551 9.281 9.308 3,159 -0.19(-2.05%)
Aug 17, 2021 9.529 9.529 9.316 9.502 1,739 -0.18(-1.83%)
Aug 16, 2021 9.635 9.679 9.564 9.679 1,322 -0.40(-3.95%)
Aug 13, 2021 10.08 10.08 10.08 10.08 316 +0.15(+1.49%)
Aug 11, 2021 9.929 9.929 9.929 89 -0.34(-3.29%)
Aug 06, 2021 10.27 10.27 10.27 54 -0.28(-2.64%)
Aug 05, 2021 10.58 10.58 10.52 10.54 848 -0.02(-0.17%)
Aug 04, 2021 10.59 10.97 10.51 10.56 16,777 -0.19(-1.73%)
Aug 03, 2021 10.49 10.75 10.49 10.75 883 -0.23(-2.09%)
Aug 02, 2021 10.61 11.07 10.56 10.98 6,439 -0.29(-2.59%)
Jul 30, 2021 11.31 11.31 11.27 11.27 1,862 +0.63(+5.90%)
Jul 29, 2021 10.69 10.73 10.64 10.64 1,506 -0.27(-2.51%)
Jul 28, 2021 10.92 10.92 10.92 10.92 276 -0.04(-0.40%)
Jul 27, 2021 10.88 10.96 10.88 10.96 1,560 -0.01(-0.10%)
Jul 26, 2021 11.28 11.36 10.97 10.97 513 +0.35(+3.27%)
Jul 23, 2021 10.79 11.01 10.51 10.62 22,985 -0.26(-2.42%)
Jul 22, 2021 10.45 11.24 10.45 10.89 10,567 -0.00(-0.01%)
Jul 21, 2021 11.16 11.16 10.89 10.89 1,101 -0.04(-0.39%)
Jul 20, 2021 11.10 11.10 10.32 10.93 608 +0.34(+3.24%)
Jul 19, 2021 10.54 10.59 10.01 10.59 4,546 +0.32(+3.10%)
Jul 16, 2021 10.56 10.74 10.27 10.27 7,914 -0.70(-6.39%)
Jul 15, 2021 10.82 10.97 10.74 10.97 3,461 -0.16(-1.40%)
Jul 14, 2021 10.83 11.29 10.80 11.13 21,485 -0.30(-2.63%)
Jul 08, 2021 11.43 11.43 11.43 150 -0.19(-1.60%)
Jul 06, 2021 11.61 11.61 11.61 29 +0.11(+1.00%)
Jul 01, 2021 11.50 11.50 11.50 64 -0.22(-1.88%)
Jun 29, 2021 11.72 11.72 11.72 188 +0.25(+2.16%)
Jun 28, 2021 12.18 12.18 11.47 11.47 734 -0.37(-3.13%)
Jun 25, 2021 11.51 11.84 11.51 11.84 976 +0.01(+0.08%)
Jun 24, 2021 11.37 11.84 11.37 11.84 648 -0.01(-0.06%)
Jun 22, 2021 11.84 11.84 11.84 257 +0.37(+3.24%)
Jun 18, 2021 11.47 11.47 11.47 272 -0.47(-3.94%)
Jun 17, 2021 12.48 12.48 11.94 11.94 6,478 -0.42(-3.43%)
Jun 16, 2021 11.97 12.37 11.97 12.37 677 +0.19(+1.60%)
Jun 15, 2021 12.17 12.17 12.17 12.17 184 +0.00(+0.00%)
Jun 14, 2021 12.28 12.35 12.15 12.17 1,511 -0.17(-1.34%)
Jun 11, 2021 11.97 12.38 11.97 12.34 856 +0.23(+1.87%)
Jun 09, 2021 12.11 12.11 12.11 228 -0.13(-1.08%)
Jun 08, 2021 12.25 12.28 11.69 12.24 25,612 -0.06(-0.50%)
Jun 07, 2021 12.30 12.30 12.30 12.30 618 +0.31(+2.58%)
Jun 04, 2021 12.31 12.31 11.62 11.99 1,891 -0.07(-0.59%)
Jun 03, 2021 12.37 12.55 11.89 12.07 2,056 -0.41(-3.26%)
Jun 02, 2021 12.75 13.66 12.33 12.47 47,091 -0.26(-2.01%)
Jun 01, 2021 14.14 14.14 12.34 12.73 8,807 +0.10(+0.77%)
May 28, 2021 13.21 13.21 12.44 12.63 3,991 -0.02(-0.14%)
May 27, 2021 11.93 12.93 11.93 12.65 4,043 +0.48(+3.93%)
May 26, 2021 12.43 12.43 12.17 12.17 511 -0.29(-2.34%)
May 25, 2021 12.32 12.75 12.32 12.46 7,406 +0.14(+1.12%)
May 24, 2021 12.59 12.59 12.15 12.32 1,698 +0.26(+2.15%)
May 21, 2021 11.94 12.34 11.94 12.07 4,105 +0.23(+1.94%)
May 20, 2021 11.49 12.08 11.39 11.84 30,175 +0.48(+4.20%)
May 19, 2021 11.46 11.46 11.12 11.36 2,012 -0.25(-2.13%)
May 18, 2021 11.61 11.61 11.61 11.61 274 +0.10(+0.88%)
May 17, 2021 11.89 12.01 11.50 11.50 2,465 -0.23(-2.00%)
May 14, 2021 11.79 11.79 11.69 11.74 5,207 +0.15(+1.30%)
May 13, 2021 11.86 12.04 11.59 11.59 1,045 +0.06(+0.54%)
May 12, 2021 11.88 12.01 11.46 11.53 26,497 -0.67(-5.51%)
May 11, 2021 12.20 12.59 12.00 12.20 12,336 -0.17(-1.36%)
May 10, 2021 12.00 13.26 12.00 12.37 22,576 +0.25(+2.08%)
May 07, 2021 11.71 12.86 11.69 12.11 43,036 +1.17(+10.70%)
May 06, 2021 11.00 11.49 10.45 10.94 7,497 +0.48(+4.54%)
May 05, 2021 10.46 10.47 10.46 10.47 1,026 -0.11(-1.03%)
May 04, 2021 11.31 11.31 10.36 10.58 1,882 -0.65(-5.79%)
May 03, 2021 10.87 11.31 10.85 11.23 2,567 +0.44(+4.10%)
Apr 30, 2021 10.77 10.78 10.77 10.78 1,810 -0.15(-1.37%)
Apr 29, 2021 11.07 11.10 10.76 10.93 2,469 -0.18(-1.59%)
Apr 28, 2021 11.22 11.22 11.08 11.11 1,631 -0.04(-0.32%)
Apr 27, 2021 11.44 11.44 11.08 11.15 4,576 +0.23(+2.11%)
Apr 26, 2021 11.01 11.10 10.82 10.92 5,543 +0.15(+1.40%)
Apr 23, 2021 11.07 11.07 10.77 10.77 3,167 -0.20(-1.85%)
Apr 22, 2021 11.24 11.24 10.85 10.97 2,159 +0.36(+3.42%)
Apr 21, 2021 10.73 10.73 10.39 10.61 1,100 +0.06(+0.61%)
Apr 20, 2021 10.83 10.84 10.52 10.54 2,160 -0.48(-4.35%)
Apr 19, 2021 10.70 11.09 10.70 11.02 2,757 +0.07(+0.65%)
Apr 16, 2021 11.01 11.18 10.95 10.95 905 -0.31(-2.75%)
Apr 15, 2021 11.41 11.41 11.15 11.26 1,294 +0.13(+1.16%)
Apr 14, 2021 11.23 11.40 11.13 11.13 2,449 -0.09(-0.76%)
Apr 13, 2021 10.96 11.29 10.87 11.22 10,214 +0.35(+3.26%)
Apr 12, 2021 10.75 11.03 10.55 10.86 12,659 +0.14(+1.32%)
Apr 09, 2021 11.23 11.61 9.944 10.72 61,544 -0.37(-3.35%)
Apr 08, 2021 10.64 11.11 10.61 11.09 4,468 -0.05(-0.48%)
Apr 07, 2021 10.83 11.22 10.83 11.15 5,208 +0.19(+1.69%)
Apr 06, 2021 12.06 12.06 10.77 10.96 20,193 -0.50(-4.39%)
Apr 05, 2021 11.76 12.25 11.05 11.46 12,465 -0.29(-2.48%)
Apr 01, 2021 11.91 15.37 11.68 11.76 100,575 -0.27(-2.21%)
Mar 31, 2021 11.02 13.94 10.59 12.02 138,251 +1.31(+12.23%)
Mar 30, 2021 10.71 10.71 10.71 10.71 306 +0.02(+0.15%)
Mar 29, 2021 10.71 10.86 10.70 10.70 4,353 -0.09(-0.82%)
Mar 26, 2021 10.60 10.87 10.60 10.78 3,507 +0.49(+4.72%)
Mar 25, 2021 9.891 10.50 9.891 10.30 5,089 +0.12(+1.22%)
Mar 24, 2021 10.61 10.61 10.17 10.17 3,068 -0.74(-6.80%)
Mar 23, 2021 10.93 10.96 10.92 10.92 2,455 -0.21(-1.84%)
Mar 22, 2021 11.12 11.12 11.12 11.12 726 -0.33(-2.92%)
Mar 19, 2021 11.46 11.46 11.46 300 +0.00(+0.00%)
Mar 18, 2021 11.51 11.94 11.46 11.46 7,530 -0.12(-1.07%)
Mar 17, 2021 11.38 11.62 11.25 11.58 1,462 +0.27(+2.34%)
Mar 16, 2021 11.25 11.34 11.08 11.31 3,909 -0.00(-0.00%)
Mar 15, 2021 11.67 11.67 11.31 11.31 3,754 -0.09(-0.78%)
Mar 12, 2021 11.44 11.44 11.40 11.40 1,018 -0.23(-1.98%)
Mar 11, 2021 11.63 11.65 11.63 11.63 544 +0.17(+1.46%)
Mar 10, 2021 11.65 11.78 11.45 11.46 6,991 +0.12(+1.09%)
Mar 09, 2021 11.30 11.46 11.21 11.34 4,486 +0.35(+3.22%)
Mar 08, 2021 10.50 11.00 10.50 10.99 6,950 +1.06(+10.68%)
Mar 05, 2021 10.17 10.17 9.926 9.926 678 -0.37(-3.60%)
Mar 04, 2021 10.41 10.41 10.13 10.30 6,578 -0.42(-3.96%)
Mar 03, 2021 11.00 11.00 10.72 10.72 1,773 -0.28(-2.57%)
Mar 02, 2021 10.61 11.00 10.61 11.00 1,347 +0.55(+5.24%)
Mar 01, 2021 11.05 11.09 10.46 10.46 8,198 -0.54(-4.90%)
Feb 26, 2021 11.83 11.83 10.39 11.00 4,977 +0.28(+2.64%)
Feb 25, 2021 11.34 11.36 10.71 10.71 2,988 -0.40(-3.58%)
Feb 24, 2021 11.04 11.13 11.04 11.11 1,674 +0.14(+1.29%)
Feb 23, 2021 10.56 11.06 10.54 10.97 14,770 -0.58(-5.05%)
Feb 22, 2021 11.66 11.75 11.55 11.55 2,673 -0.11(-0.98%)
Feb 19, 2021 12.05 12.05 11.49 11.67 14,820 +0.33(+2.88%)
Feb 18, 2021 11.44 11.44 10.93 11.34 29,092 -0.27(-2.29%)
Feb 17, 2021 11.96 11.96 11.56 11.61 2,736 -0.37(-3.10%)
Feb 16, 2021 12.07 12.27 11.89 11.98 6,481 +0.28(+2.42%)
Feb 12, 2021 11.76 11.76 11.59 11.69 1,810 -0.04(-0.38%)
Feb 11, 2021 11.59 11.74 11.58 11.74 3,737 +0.12(+1.07%)
Feb 10, 2021 11.73 11.76 11.51 11.61 5,703 -0.05(-0.45%)
Feb 09, 2021 11.95 12.19 11.67 11.67 3,200 -0.11(-0.90%)
Feb 08, 2021 11.90 12.07 11.69 11.77 7,691 +0.12(+1.06%)
Feb 05, 2021 11.59 12.07 11.59 11.65 20,137 +0.52(+4.69%)
Feb 04, 2021 11.23 11.23 11.12 11.13 4,644 -0.10(-0.92%)
Feb 03, 2021 10.92 11.23 10.86 11.23 3,644 +0.41(+3.81%)
Feb 02, 2021 11.44 11.46 10.82 10.82 9,292 -0.41(-3.62%)
Feb 01, 2021 11.11 11.42 10.85 11.23 11,054 +0.11(+1.03%)
Jan 29, 2021 11.55 11.71 10.93 11.11 15,499 -0.23(-1.99%)
Jan 28, 2021 11.86 11.86 10.62 11.34 52,431 -0.48(-4.08%)
Jan 27, 2021 11.65 12.08 11.49 11.82 34,571 +0.33(+2.85%)
Jan 26, 2021 10.83 11.49 10.83 11.49 20,388 +0.76(+7.08%)
Jan 25, 2021 10.57 10.90 10.42 10.73 11,093 +0.34(+3.29%)
Jan 22, 2021 10.44 10.55 10.39 10.39 2,488 -0.01(-0.05%)
Jan 21, 2021 10.37 10.46 10.34 10.39 4,300 -0.06(-0.59%)
Jan 20, 2021 10.36 10.58 10.26 10.46 2,605 +0.11(+1.02%)
Jan 19, 2021 10.70 10.70 10.26 10.35 8,994 -0.04(-0.43%)
Jan 15, 2021 10.96 10.96 10.12 10.39 11,652 -0.55(-5.01%)
Jan 14, 2021 10.32 11.02 10.32 10.94 20,108 +0.85(+8.41%)
Jan 13, 2021 10.34 10.35 10.09 10.09 7,574 -0.33(-3.14%)
Jan 12, 2021 10.16 10.44 10.16 10.42 18,457 +0.44(+4.43%)
Jan 11, 2021 9.723 10.03 9.723 9.979 3,550 +0.14(+1.44%)
Jan 08, 2021 10.01 10.36 9.838 9.838 8,937 -0.20(-2.02%)
Jan 07, 2021 9.900 10.04 9.873 10.04 3,901 -0.06(-0.61%)
Jan 06, 2021 10.03 10.26 10.03 10.10 8,989 +0.20(+2.05%)
Jan 05, 2021 9.661 10.61 9.652 9.900 87,821 +0.65(+7.07%)
Jan 04, 2021 9.529 9.529 9.193 9.246 4,430 -0.35(-3.68%)
Dec 31, 2020 9.599 9.599 9.599 15,700 -0.32(-3.21%)
Dec 30, 2020 9.635 9.917 9.635 9.917 15,700 +0.38(+3.94%)
Dec 29, 2020 9.369 9.542 9.166 9.542 4,407 +0.03(+0.33%)
Dec 28, 2020 9.838 9.838 9.352 9.511 12,178 -0.14(-1.47%)
Dec 24, 2020 9.378 9.652 9.334 9.652 7,466 -0.07(-0.73%)
Dec 23, 2020 9.308 9.723 9.308 9.723 5,505 +0.44(+4.76%)
Dec 22, 2020 9.060 9.281 9.060 9.281 6,809 +0.22(+2.44%)
Dec 21, 2020 9.219 9.219 9.060 9.060 4,476 -0.29(-3.12%)
Dec 18, 2020 9.776 9.811 9.352 9.352 7,693 -0.30(-3.11%)
Dec 17, 2020 9.502 9.679 9.502 9.652 20,851 +0.26(+2.73%)
Dec 16, 2020 9.263 9.431 9.209 9.396 2,740 -0.03(-0.28%)
Dec 15, 2020 9.210 9.467 9.175 9.422 4,342 -0.07(-0.74%)
Dec 14, 2020 9.502 9.502 9.061 9.493 3,521 -0.10(-1.01%)
Dec 11, 2020 9.299 9.590 9.212 9.590 1,697 +0.39(+4.26%)
Dec 10, 2020 9.051 9.281 8.963 9.199 9,678 +0.24(+2.63%)
Dec 09, 2020 9.210 9.210 8.910 8.963 7,680 -0.19(-2.03%)
Dec 08, 2020 9.272 9.272 9.007 9.148 5,446 +0.05(+0.52%)
Dec 07, 2020 9.449 9.449 9.051 9.101 8,306 -0.25(-2.68%)
Dec 04, 2020 9.582 9.582 9.263 9.352 4,977 -0.27(-2.85%)
Dec 03, 2020 9.546 9.630 9.299 9.626 8,264 +0.27(+2.93%)
Dec 02, 2020 9.334 9.352 9.215 9.352 3,287 -0.12(-1.31%)
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.