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 (%)
Dec 29, 2023 6.900 7.261 6.540 6.540 3,823 -0.29(-4.25%)
Dec 28, 2023 6.700 7.370 6.700 6.830 3,238 -0.01(-0.15%)
Dec 27, 2023 6.471 6.840 6.471 6.840 553 +0.42(+6.54%)
Dec 26, 2023 6.770 6.770 6.172 6.420 1,259 -0.14(-2.13%)
Dec 22, 2023 6.560 6.560 6.560 6.560 667 +0.16(+2.50%)
Dec 21, 2023 6.400 6.750 6.400 6.400 1,296 -0.02(-0.31%)
Dec 20, 2023 6.230 6.750 6.230 6.420 922 +0.12(+1.90%)
Dec 19, 2023 6.540 6.750 6.300 6.300 3,092 +0.03(+0.48%)
Dec 18, 2023 6.740 6.740 6.160 6.270 2,704 -0.48(-7.11%)
Dec 15, 2023 6.730 6.750 6.510 6.750 8,601 +0.20(+3.05%)
Dec 14, 2023 6.900 6.900 6.400 6.550 7,025 -0.63(-8.77%)
Dec 13, 2023 6.350 7.480 6.140 7.180 15,144 +0.79(+12.36%)
Dec 12, 2023 6.250 6.703 6.250 6.390 5,095 +0.20(+3.23%)
Dec 11, 2023 6.170 6.715 6.101 6.190 6,240 +0.10(+1.64%)
Dec 08, 2023 5.895 6.090 5.895 6.090 615 +0.28(+4.82%)
Dec 07, 2023 5.424 5.836 5.424 5.810 3,087 +0.11(+1.93%)
Dec 06, 2023 5.970 5.970 5.510 5.700 3,555 -0.27(-4.52%)
Dec 05, 2023 6.480 6.480 5.580 5.970 7,040 -0.39(-6.13%)
Dec 04, 2023 6.220 6.590 5.600 6.360 11,415 -0.54(-7.83%)
Dec 01, 2023 6.640 6.900 6.480 6.900 1,312 +0.34(+5.18%)
Nov 30, 2023 7.150 7.150 6.560 6.560 3,169 -0.63(-8.76%)
Nov 29, 2023 7.200 7.200 6.800 7.190 1,799 +0.44(+6.52%)
Nov 28, 2023 6.850 6.850 6.750 6.750 885 -0.10(-1.46%)
Nov 27, 2023 6.900 7.280 6.750 6.850 3,858 -0.33(-4.63%)
Nov 24, 2023 6.980 7.290 6.980 7.183 975 +0.31(+4.55%)
Nov 22, 2023 6.900 7.160 6.530 6.870 930 +0.22(+3.31%)
Nov 21, 2023 7.190 7.190 6.650 6.650 1,344 -0.24(-3.48%)
Nov 20, 2023 6.931 6.931 6.800 6.890 1,146 -0.04(-0.58%)
Nov 17, 2023 6.830 6.950 6.810 6.930 5,130 -0.17(-2.39%)
Nov 16, 2023 7.100 7.210 6.910 7.100 4,571 -0.35(-4.70%)
Nov 15, 2023 7.000 7.600 7.000 7.450 7,713 +0.28(+3.91%)
Nov 14, 2023 7.120 7.170 6.850 7.170 3,960 +0.32(+4.67%)
Nov 13, 2023 6.670 6.900 6.610 6.850 1,270 +0.16(+2.39%)
Nov 10, 2023 6.650 6.740 6.260 6.690 5,881 -0.05(-0.74%)
Nov 09, 2023 6.810 6.850 6.652 6.740 5,180 -0.62(-8.42%)
Nov 08, 2023 7.720 8.148 7.110 7.360 6,532 -0.54(-6.84%)
Nov 07, 2023 8.180 8.300 7.900 7.900 8,153 -0.40(-4.82%)
Nov 06, 2023 8.500 8.700 8.078 8.300 6,704 -0.43(-4.93%)
Nov 03, 2023 8.430 9.150 8.430 8.730 10,247 +0.70(+8.72%)
Nov 02, 2023 7.800 8.030 7.805 8.030 1,879 -0.18(-2.19%)
Nov 01, 2023 7.850 8.210 7.850 8.210 3,656 +0.17(+2.11%)
Oct 31, 2023 7.810 8.060 7.516 8.040 2,907 -0.06(-0.74%)
Oct 30, 2023 7.870 8.100 7.870 8.100 3,418 +0.48(+6.30%)
Oct 27, 2023 8.000 8.215 7.620 7.620 5,172 -0.81(-9.61%)
Oct 26, 2023 7.110 8.430 6.820 8.430 3,954 +0.62(+7.94%)
Oct 25, 2023 8.390 8.500 7.810 7.810 2,212 -0.54(-6.47%)
Oct 24, 2023 7.900 8.500 7.900 8.350 2,846 +0.59(+7.60%)
Oct 23, 2023 7.800 8.155 7.760 7.760 2,672 -0.15(-1.90%)
Oct 20, 2023 7.890 8.200 7.890 7.910 1,040 -0.09(-1.12%)
Oct 19, 2023 8.000 8.080 7.800 8.000 2,515 +0.17(+2.17%)
Oct 18, 2023 8.000 8.150 7.830 7.830 2,995 -0.25(-3.09%)
Oct 17, 2023 8.100 8.188 7.945 8.080 2,803 +0.26(+3.32%)
Oct 16, 2023 8.000 8.270 7.510 7.820 4,313 -0.28(-3.46%)
Oct 13, 2023 7.610 8.100 7.610 8.100 11,247 +0.35(+4.52%)
Oct 12, 2023 7.830 8.150 7.695 7.750 5,894 -0.09(-1.15%)
Oct 11, 2023 7.800 8.150 7.800 7.840 3,592 +0.02(+0.26%)
Oct 10, 2023 7.845 8.120 7.473 7.820 7,419 -0.22(-2.74%)
Oct 09, 2023 8.000 8.250 8.000 8.040 4,053 -0.25(-3.02%)
Oct 06, 2023 8.030 8.290 7.930 8.290 7,269 -0.14(-1.66%)
Oct 05, 2023 8.260 8.430 8.000 8.430 8,799 +0.53(+6.71%)
Oct 04, 2023 7.820 8.040 7.820 7.900 3,262 +0.08(+1.02%)
Oct 03, 2023 7.700 8.315 7.700 7.820 11,077 +0.11(+1.43%)
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.