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 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 6.265 6.265 6.265 7 +0.00(+0.00%)
Jun 29, 2020 6.265 6.265 6.265 6.265 443 +0.20(+3.32%)
Jun 26, 2020 6.064 6.064 6.064 46 +0.00(+0.00%)
Jun 25, 2020 6.064 6.064 6.064 24 +0.00(+0.00%)
Jun 24, 2020 6.064 6.064 6.064 350 +0.00(+0.00%)
Jun 23, 2020 6.046 6.064 6.046 6.064 571 -0.03(-0.56%)
Jun 22, 2020 5.906 6.099 5.906 6.098 2,207 -0.17(-2.66%)
Jun 19, 2020 6.405 6.445 6.265 6.265 22,251 -0.01(-0.21%)
Jun 18, 2020 6.279 6.279 6.279 39 +0.00(+0.00%)
Jun 17, 2020 6.265 6.565 6.265 6.279 2,996 +0.13(+2.17%)
Jun 16, 2020 6.146 6.146 6.146 6.146 423 +0.09(+1.54%)
Jun 15, 2020 5.986 6.053 5.986 6.053 6,522 +0.43(+7.56%)
Jun 12, 2020 5.627 5.627 5.627 1 +0.00(+0.00%)
Jun 11, 2020 5.607 5.634 5.560 5.627 5,520 -0.31(-5.26%)
Jun 10, 2020 5.933 6.119 5.902 5.940 17,024 -0.43(-6.69%)
Jun 09, 2020 6.365 6.365 6.365 72 +0.00(+0.00%)
Jun 08, 2020 6.265 6.418 6.265 6.365 3,253 +0.13(+2.13%)
Jun 05, 2020 6.279 6.279 6.053 6.232 3,006 -0.03(-0.43%)
Jun 04, 2020 6.152 6.259 6.152 6.259 3,070 +0.44(+7.54%)
Jun 03, 2020 5.820 5.820 5.820 5.820 503 +0.00(+0.00%)
Jun 02, 2020 5.820 5.820 5.820 5.820 1,748 +0.11(+1.86%)
Jun 01, 2020 5.527 5.713 5.527 5.713 2,554 +0.17(+2.99%)
May 29, 2020 5.547 5.547 5.547 142 +0.00(+0.00%)
May 28, 2020 5.547 5.547 5.547 118 +0.00(+0.00%)
May 27, 2020 5.454 5.554 5.454 5.547 5,612 +0.19(+3.50%)
May 26, 2020 5.348 5.360 5.348 5.360 1,138 +0.25(+4.99%)
May 22, 2020 5.105 5.105 5.105 5.105 300 -0.10(-1.98%)
May 21, 2020 5.248 5.248 5.178 5.208 735 +0.01(+0.13%)
May 20, 2020 5.161 5.208 5.161 5.201 10,163 +0.26(+5.25%)
May 19, 2020 4.942 4.942 4.942 4.942 7,126 -0.18(-3.51%)
May 18, 2020 5.161 5.193 5.121 5.121 3,647 -0.07(-1.28%)
May 15, 2020 5.188 5.188 5.188 270 +0.00(+0.00%)
May 14, 2020 5.188 5.188 5.188 207 +0.00(+0.00%)
May 13, 2020 5.188 5.188 5.188 336 +0.00(+0.00%)
May 12, 2020 5.155 5.201 5.155 5.188 10,568 -0.13(-2.38%)
May 11, 2020 5.314 5.314 5.314 37 +0.00(+0.00%)
May 08, 2020 5.155 5.314 5.155 5.314 5,863 +0.27(+5.41%)
May 07, 2020 5.501 5.501 5.042 5.042 2,328 -0.13(-2.45%)
May 06, 2020 5.248 5.254 5.168 5.168 2,020 -0.35(-6.27%)
May 05, 2020 5.334 5.514 5.334 5.514 1,971 +0.27(+5.20%)
May 04, 2020 5.008 5.241 5.008 5.241 5,262 +0.07(+1.29%)
May 01, 2020 5.155 5.261 5.135 5.175 33,978 -0.46(-8.15%)
Apr 30, 2020 5.634 5.634 5.634 5.634 327 +0.01(+0.12%)
Apr 29, 2020 5.254 5.647 5.254 5.627 8,255 +0.34(+6.42%)
Apr 28, 2020 5.520 5.520 5.208 5.288 3,933 +0.47(+9.66%)
Apr 27, 2020 4.822 4.822 4.822 323 +0.00(+0.00%)
Apr 24, 2020 4.889 4.889 4.815 4.822 751 -0.07(-1.36%)
Apr 23, 2020 4.889 4.889 4.889 4.889 497 +0.14(+2.97%)
Apr 22, 2020 4.829 4.829 4.403 4.747 4,414 -0.51(-9.76%)
Apr 21, 2020 5.261 5.261 5.261 372 +0.00(+0.00%)
Apr 20, 2020 5.294 5.294 5.261 5.261 914 +0.21(+4.08%)
Apr 17, 2020 4.649 5.055 4.649 5.055 601 +0.29(+6.15%)
Apr 16, 2020 4.722 4.762 4.722 4.762 807 -0.03(-0.56%)
Apr 15, 2020 4.776 4.789 4.776 4.789 676 -0.19(-3.88%)
Apr 14, 2020 5.075 5.075 4.932 4.982 4,318 -0.15(-2.98%)
Apr 13, 2020 5.135 5.135 5.135 763 +0.00(+0.00%)
Apr 09, 2020 5.234 5.261 5.048 5.135 6,765 +0.31(+6.34%)
Apr 08, 2020 4.323 4.829 4.323 4.829 8,282 +1.17(+32.00%)
Apr 07, 2020 3.658 3.658 3.658 177 +0.00(+0.00%)
Apr 06, 2020 3.658 3.658 3.658 84 +0.00(+0.00%)
Apr 03, 2020 3.658 3.658 3.658 3.658 300 -0.24(-6.14%)
Apr 02, 2020 3.898 3.898 3.898 153 +0.00(+0.00%)
Apr 01, 2020 3.898 3.898 3.898 3.898 1,348 -0.15(-3.65%)
Mar 31, 2020 4.045 4.045 4.045 4.045 266 +0.22(+5.78%)
Mar 30, 2020 3.824 3.824 3.824 165 +0.00(+0.00%)
Mar 27, 2020 3.665 3.824 3.665 3.824 2,555 +0.08(+2.13%)
Mar 26, 2020 3.745 3.745 3.745 3.745 518 +0.00(+0.00%)
Mar 25, 2020 3.292 3.745 3.292 3.745 461 +0.35(+10.39%)
Mar 24, 2020 3.206 3.419 3.186 3.392 2,256 +0.57(+20.28%)
Mar 23, 2020 2.820 2.820 2.820 168 +0.00(+0.00%)
Mar 20, 2020 2.820 2.820 2.820 2.820 150 +0.19(+7.13%)
Mar 19, 2020 2.880 2.886 2.627 2.632 3,492 -0.15(-5.32%)
Mar 18, 2020 2.813 2.813 2.780 2.780 413 -0.11(-3.95%)
Mar 17, 2020 2.880 2.894 2.880 2.894 1,515 -0.18(-5.75%)
Mar 16, 2020 2.827 3.079 2.827 3.071 7,401 +0.24(+8.64%)
Mar 13, 2020 2.827 2.827 2.827 2.827 902 +0.01(+0.24%)
Mar 12, 2020 3.046 3.046 2.820 2.820 3,427 -0.43(-13.29%)
Mar 11, 2020 3.405 3.405 3.252 3.252 348 -0.23(-6.50%)
Mar 10, 2020 3.479 3.479 3.479 3.479 193 +0.23(+6.95%)
Mar 09, 2020 3.299 3.299 3.006 3.252 4,290 -0.31(-8.60%)
Mar 06, 2020 3.552 3.705 3.552 3.558 3,608 -0.18(-4.80%)
Mar 05, 2020 3.738 3.738 3.738 40 +0.00(+0.00%)
Mar 04, 2020 3.977 3.977 3.738 3.738 3,396 -0.29(-7.11%)
Mar 03, 2020 4.217 4.376 4.024 4.024 1,853 -0.23(-5.47%)
Mar 02, 2020 4.257 4.476 4.197 4.257 6,239 -0.22(-4.90%)
Feb 28, 2020 4.376 4.476 4.004 4.476 2,856 +0.37(+8.90%)
Feb 27, 2020 4.337 4.337 3.918 4.110 3,901 -0.15(-3.44%)
Feb 26, 2020 6.126 6.219 4.257 4.257 14,874 -1.54(-26.56%)
Feb 25, 2020 5.796 5.796 5.796 5.796 302 -0.09(-1.59%)
Feb 24, 2020 5.890 5.890 5.890 5.890 332 -0.27(-4.37%)
Feb 21, 2020 6.319 6.319 6.146 6.159 1,954 -0.49(-7.40%)
Feb 20, 2020 6.651 6.651 6.651 6.651 1,512 +0.53(+8.70%)
Feb 19, 2020 6.119 6.119 6.119 60 +0.00(+0.00%)
Feb 18, 2020 6.119 6.119 6.119 10 +0.00(+0.00%)
Feb 14, 2020 6.119 6.119 6.119 16 +0.00(+0.00%)
Feb 13, 2020 6.119 6.119 6.119 6.119 753 +0.33(+5.63%)
Feb 12, 2020 5.793 5.793 5.793 1 +0.00(+0.00%)
Feb 11, 2020 5.840 5.913 5.787 5.793 11,796 +0.15(+2.59%)
Feb 10, 2020 5.527 5.647 5.507 5.647 6,863 -0.07(-1.16%)
Feb 07, 2020 5.713 5.713 5.713 4 +0.00(+0.00%)
Feb 06, 2020 5.713 5.713 5.713 112 +0.00(+0.00%)
Feb 05, 2020 5.713 5.713 5.713 5.713 154 +0.16(+2.87%)
Feb 04, 2020 5.614 5.660 5.534 5.554 3,067 -0.01(-0.12%)
Feb 03, 2020 5.560 5.560 5.560 5.560 211 -0.13(-2.22%)
Jan 31, 2020 5.667 5.687 5.663 5.687 902 +0.00(+0.00%)
Jan 30, 2020 5.687 5.687 5.687 5.687 157 -0.19(-3.17%)
Jan 29, 2020 5.940 6.053 5.873 5.873 3,680 -0.03(-0.56%)
Jan 28, 2020 5.780 5.979 5.780 5.906 2,692 +0.22(+3.86%)
Jan 27, 2020 5.607 5.687 5.607 5.687 768 +0.02(+0.41%)
Jan 24, 2020 5.627 5.664 5.627 5.664 2,856 -0.33(-5.49%)
Jan 23, 2020 5.993 5.993 5.993 5.993 159 -0.09(-1.53%)
Jan 22, 2020 5.680 6.086 5.680 6.086 917 +0.05(+0.88%)
Jan 21, 2020 6.033 6.033 6.033 6.033 196 +0.25(+4.37%)
Jan 17, 2020 5.780 5.780 5.780 5.780 150 -0.07(-1.25%)
Jan 16, 2020 5.853 5.853 5.853 5.853 273 +0.04(+0.67%)
Jan 15, 2020 5.806 5.814 5.806 5.814 526 -0.04(-0.67%)
Jan 14, 2020 5.826 5.853 5.793 5.853 1,508 +0.01(+0.23%)
Jan 13, 2020 5.840 5.840 5.840 5.840 798 +0.65(+12.56%)
Jan 10, 2020 5.188 5.188 5.188 121 +0.00(+0.00%)
Jan 09, 2020 5.188 5.188 5.188 5.188 837 -0.07(-1.39%)
Jan 08, 2020 5.308 5.368 5.261 5.261 23,658 +0.23(+4.49%)
Jan 07, 2020 5.035 5.035 5.035 270 +0.00(+0.00%)
Jan 06, 2020 5.035 5.035 5.035 529 +0.00(+0.00%)
Jan 03, 2020 5.035 5.035 5.035 5.035 300 -0.47(-8.57%)
Jan 02, 2020 5.600 5.600 5.507 5.507 1,294 -0.14(-2.47%)
Dec 31, 2019 5.527 5.647 5.527 5.647 1,202 -0.03(-0.50%)
Dec 30, 2019 5.381 5.771 5.381 5.675 3,844 -0.26(-4.34%)
Dec 27, 2019 5.710 5.936 5.667 5.933 4,209 +0.31(+5.56%)
Dec 26, 2019 5.520 5.620 5.461 5.620 9,554 +0.32(+6.02%)
Dec 24, 2019 5.301 5.301 5.301 12 +0.00(+0.00%)
Dec 23, 2019 5.301 5.301 5.301 76 +0.00(+0.00%)
Dec 20, 2019 5.268 5.374 5.268 5.301 1,954 +0.05(+1.01%)
Dec 19, 2019 5.215 5.248 5.215 5.248 342 -0.06(-1.13%)
Dec 18, 2019 5.387 5.387 5.301 5.308 6,664 -0.11(-2.09%)
Dec 17, 2019 5.294 5.474 5.288 5.421 7,851 -0.03(-0.61%)
Dec 16, 2019 5.341 5.454 5.341 5.454 1,865 -0.02(-0.36%)
Dec 13, 2019 5.780 5.780 5.474 5.474 4,811 -0.27(-4.64%)
Dec 12, 2019 5.587 5.740 5.587 5.740 4,745 +0.27(+4.86%)
Dec 11, 2019 5.534 5.534 5.454 5.474 4,029 +0.01(+0.24%)
Dec 10, 2019 5.707 5.707 5.354 5.461 29,949 -0.39(-6.70%)
Dec 09, 2019 5.853 5.853 5.853 5.853 717 +0.03(+0.45%)
Dec 06, 2019 5.720 5.873 5.720 5.826 7,367 +0.10(+1.71%)
Dec 05, 2019 5.760 5.760 5.727 5.729 5,098 -0.30(-5.04%)
Dec 04, 2019 6.033 6.033 6.033 6.033 759 -0.17(-2.68%)
Dec 03, 2019 6.199 6.199 6.199 15 +0.00(+0.00%)
Dec 02, 2019 6.272 6.312 6.179 6.199 1,520 -0.05(-0.85%)
Nov 29, 2019 6.252 6.252 6.252 6.252 902 -0.13(-2.05%)
Nov 27, 2019 6.372 6.383 6.359 6.383 2,856 +0.26(+4.31%)
Nov 26, 2019 6.119 6.119 6.119 28 +0.00(+0.00%)
Nov 22, 2019 6.119 6.119 6.119 0 +0.00(+0.00%)
Nov 21, 2019 6.132 6.132 6.119 6.119 461 -0.16(-2.54%)
Nov 20, 2019 6.239 6.279 6.239 6.279 1,517 -0.29(-4.39%)
Nov 19, 2019 6.458 6.567 6.458 6.567 455 +0.01(+0.14%)
Nov 18, 2019 6.541 6.606 6.541 6.558 1,172 -0.15(-2.18%)
Nov 15, 2019 6.704 6.704 6.704 135 +0.00(+0.00%)
Nov 14, 2019 6.704 6.704 6.704 6.704 753 -0.34(-4.83%)
Nov 13, 2019 7.045 7.045 7.045 160 +0.00(+0.00%)
Nov 12, 2019 7.040 7.045 7.040 7.045 1,056 +0.17(+2.44%)
Nov 11, 2019 6.864 6.877 6.864 6.877 1,698 +0.62(+9.96%)
Nov 07, 2019 6.255 6.255 6.255 0 -0.05(-0.81%)
Nov 06, 2019 6.305 6.305 6.305 57 +0.00(+0.00%)
Nov 05, 2019 6.305 6.305 6.305 6.305 342 +0.00(+0.00%)
Nov 04, 2019 6.305 6.305 6.305 6.305 174 -0.01(-0.15%)
Nov 01, 2019 6.385 6.385 6.315 6.315 300 -0.30(-4.48%)
Oct 31, 2019 6.611 6.611 6.611 1 +0.00(+0.00%)
Oct 30, 2019 6.611 6.611 6.611 15 +0.00(+0.00%)
Oct 29, 2019 6.611 6.611 6.611 3 +0.00(+0.00%)
Oct 28, 2019 6.405 6.618 6.405 6.611 1,859 -0.01(-0.10%)
Oct 25, 2019 6.578 6.618 6.578 6.618 2,856 +0.14(+2.16%)
Oct 24, 2019 6.359 6.498 6.359 6.478 11,313 -0.10(-1.52%)
Oct 23, 2019 6.578 6.578 6.578 6 +0.00(+0.00%)
Oct 22, 2019 6.578 6.578 6.578 34 +0.00(+0.00%)
Oct 21, 2019 6.578 6.578 6.578 10 +0.00(+0.00%)
Oct 18, 2019 6.578 6.578 6.578 177 +0.00(+0.00%)
Oct 17, 2019 6.571 6.585 6.571 6.578 3,554 +0.29(+4.55%)
Oct 16, 2019 6.292 6.292 6.292 3 +0.00(+0.00%)
Oct 15, 2019 6.292 6.292 6.292 3 +0.00(+0.00%)
Oct 14, 2019 6.292 6.292 6.292 7 +0.00(+0.00%)
Oct 11, 2019 6.292 6.292 6.292 1 +0.00(+0.00%)
Oct 10, 2019 6.292 6.292 6.292 7 +0.00(+0.00%)
Oct 09, 2019 6.301 6.301 6.292 6.292 1,832 -0.12(-1.87%)
Oct 08, 2019 6.359 6.412 6.358 6.412 3,026 +0.01(+0.21%)
Oct 07, 2019 6.392 6.398 6.392 6.398 762 +0.08(+1.26%)
Oct 04, 2019 6.325 6.325 6.319 6.319 5,111 +0.00(+0.00%)
Oct 03, 2019 6.172 6.319 6.172 6.319 436 -0.74(-10.55%)
Oct 02, 2019 7.064 7.064 7.064 3 +0.00(+0.00%)
Oct 01, 2019 6.937 7.064 6.937 7.064 303 +0.31(+4.52%)
Sep 27, 2019 6.758 6.758 6.758 0 -0.10(-1.45%)
Sep 26, 2019 6.857 6.858 6.857 6.858 315 -0.13(-1.80%)
Sep 25, 2019 6.911 6.990 6.911 6.984 2,107 -0.17(-2.33%)
Sep 20, 2019 7.150 7.150 7.150 0 -0.04(-0.56%)
Sep 19, 2019 7.170 7.190 7.170 7.190 1,904 -0.26(-3.48%)
Sep 18, 2019 7.449 7.449 7.449 7.449 195 +0.05(+0.63%)
Sep 17, 2019 7.403 7.403 7.403 7.403 1,503 -0.25(-3.30%)
Sep 16, 2019 7.656 7.656 7.656 4 +0.00(+0.00%)
Sep 13, 2019 7.656 7.656 7.656 7.656 150 -0.21(-2.62%)
Sep 12, 2019 7.862 7.862 7.862 48 +0.00(+0.00%)
Sep 11, 2019 7.942 7.942 7.862 7.862 302 +0.37(+4.97%)
Sep 10, 2019 7.489 7.489 7.489 61 +0.00(+0.00%)
Sep 09, 2019 7.489 7.489 7.489 70 +0.00(+0.00%)
Sep 06, 2019 7.489 7.489 7.489 7.489 150 +0.15(+2.09%)
Sep 05, 2019 7.343 7.343 7.330 7.336 526 +0.51(+7.50%)
Sep 04, 2019 6.824 6.824 6.824 6.824 165 +0.11(+1.58%)
Sep 03, 2019 6.771 6.791 6.718 6.718 617 -0.50(-6.93%)
Aug 30, 2019 7.218 7.218 7.218 16 +0.00(+0.00%)
Aug 29, 2019 7.203 7.316 7.177 7.218 7,219 -0.52(-6.68%)
Aug 28, 2019 7.735 7.735 7.735 90 +0.00(+0.00%)
Aug 27, 2019 7.735 7.735 7.735 39 +0.00(+0.00%)
Aug 26, 2019 7.735 7.735 7.735 7.735 602 +0.09(+1.24%)
Aug 23, 2019 7.356 7.763 7.356 7.640 4,059 +0.42(+5.78%)
Aug 22, 2019 7.223 7.223 7.223 22 +0.00(+0.00%)
Aug 21, 2019 7.223 7.223 7.223 4 +0.00(+0.00%)
Aug 20, 2019 7.223 7.223 7.223 46 +0.00(+0.00%)
Aug 19, 2019 7.223 7.223 7.223 120 +0.00(+0.00%)
Aug 16, 2019 7.223 7.223 7.223 7.223 451 -0.51(-6.62%)
Aug 15, 2019 7.735 7.735 7.735 7 +0.00(+0.00%)
Aug 14, 2019 7.735 8.168 7.735 7.735 2,244 -1.08(-12.23%)
Aug 13, 2019 8.813 8.813 8.813 91 +0.00(+0.00%)
Aug 12, 2019 8.813 8.813 8.813 8.813 1,503 -0.18(-2.04%)
Aug 09, 2019 8.997 8.997 8.997 8.997 300 +0.31(+3.57%)
Aug 08, 2019 8.686 8.686 8.686 1 +0.00(+0.00%)
Aug 07, 2019 8.686 8.686 8.686 8.686 305 -0.16(-1.80%)
Aug 06, 2019 8.693 8.846 8.693 8.846 1,055 +0.04(+0.45%)
Aug 05, 2019 8.806 8.806 8.806 8.806 318 -0.20(-2.22%)
Aug 02, 2019 9.006 9.006 9.006 81 +0.00(+0.00%)
Aug 01, 2019 9.724 9.724 9.006 9.006 1,903 -0.42(-4.45%)
Jul 31, 2019 9.604 9.604 9.425 9.425 451 +0.04(+0.45%)
Jul 30, 2019 9.382 9.382 9.382 81 +0.00(+0.00%)
Jul 29, 2019 9.431 9.438 9.372 9.382 2,801 +0.07(+0.76%)
Jul 26, 2019 9.312 9.312 9.312 9.312 150 +0.32(+3.55%)
Jul 25, 2019 8.986 8.992 8.986 8.992 1,100 -0.05(-0.59%)
Jul 24, 2019 9.046 9.046 9.046 9.046 672 +0.69(+8.19%)
Jul 23, 2019 8.361 8.361 8.361 159 +0.00(+0.00%)
Jul 22, 2019 8.361 8.361 8.361 1 +0.00(+0.00%)
Jul 19, 2019 8.361 8.361 8.361 10 +0.00(+0.00%)
Jul 18, 2019 8.361 8.361 8.361 8.361 150 -0.01(-0.08%)
Jul 17, 2019 8.367 8.367 8.367 8.367 190 -0.17(-2.02%)
Jul 16, 2019 8.540 8.540 8.540 8.540 356 -0.04(-0.47%)
Jul 15, 2019 8.387 8.580 8.387 8.580 1,966 +0.19(+2.22%)
Jul 12, 2019 8.354 8.394 8.327 8.394 1,804 +0.27(+3.31%)
Jul 11, 2019 8.190 8.190 8.121 8.125 1,470 -0.17(-2.04%)
Jul 10, 2019 9.046 9.046 8.294 8.294 1,393 -0.05(-0.64%)
Jul 08, 2019 8.347 8.347 8.347 0 +0.00(+0.00%)
Jul 05, 2019 8.321 8.347 8.321 8.347 601 +0.16(+1.95%)
Jul 03, 2019 8.188 8.188 8.188 46 +0.00(+0.00%)
Jul 02, 2019 8.188 8.188 8.188 3 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.