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 )

4.150 +0.200 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2022 4.190 4.650 3.812 4.270 36,455 +0.08(+1.91%)
Jul 28, 2022 4.560 4.760 4.100 4.190 33,062 -0.36(-7.91%)
Jul 27, 2022 4.350 4.575 4.350 4.550 8,815 -0.04(-0.87%)
Jul 26, 2022 4.850 4.850 4.210 4.590 23,367 +0.01(+0.22%)
Jul 25, 2022 4.690 4.980 4.580 4.580 23,486 +0.36(+8.53%)
Jul 22, 2022 4.560 5.050 4.210 4.220 40,875 -0.53(-11.16%)
Jul 21, 2022 5.010 5.248 4.540 4.750 43,810 -0.55(-10.38%)
Jul 20, 2022 5.170 5.420 4.860 5.300 68,572 -0.15(-2.75%)
Jul 19, 2022 5.650 5.820 4.780 5.450 226,782 -0.20(-3.54%)
Jul 18, 2022 6.480 6.898 4.940 5.650 315,190 -0.83(-12.81%)
Jul 15, 2022 5.650 7.600 5.450 6.480 1,262,032 +0.41(+6.75%)
Jul 14, 2022 5.650 7.710 5.210 6.070 3,690,687 +0.87(+16.73%)
Jul 13, 2022 3.190 8.470 3.190 5.200 6,794,749 +2.16(+71.24%)
Jul 12, 2022 3.500 3.500 3.037 3.037 2,481 -0.47(-13.48%)
Jul 11, 2022 3.520 3.550 3.510 3.510 3,311 -0.21(-5.65%)
Jul 08, 2022 3.730 3.730 3.720 3.720 1,237 +0.02(+0.54%)
Jul 06, 2022 3.700 157 -0.05(-1.34%)
Jul 05, 2022 4.230 4.230 3.750 3.750 3,752 -0.05(-1.31%)
Jun 30, 2022 3.800 282 -0.06(-1.55%)
Jun 29, 2022 3.840 4.050 3.740 3.860 6,994 +0.21(+5.75%)
Jun 28, 2022 3.650 3.650 3.650 3.650 582 -0.31(-7.83%)
Jun 27, 2022 4.040 4.400 3.960 3.960 1,600 -0.08(-1.98%)
Jun 24, 2022 4.030 4.040 4.030 4.040 511 -0.01(-0.25%)
Jun 22, 2022 4.050 521 +0.25(+6.55%)
Jun 21, 2022 3.770 3.801 3.770 3.801 626 +0.13(+3.57%)
Jun 17, 2022 3.980 4.070 3.668 3.670 1,916 -0.31(-7.79%)
Jun 16, 2022 4.420 4.420 3.650 3.980 6,501 -0.10(-2.45%)
Jun 15, 2022 3.730 4.150 3.610 4.080 18,621 +0.47(+13.02%)
Jun 14, 2022 3.920 4.000 3.610 3.610 1,226 -0.50(-12.17%)
Jun 13, 2022 4.440 4.440 4.110 4.110 751 -0.16(-3.78%)
Jun 10, 2022 4.550 4.550 4.250 4.271 1,822 -0.34(-7.35%)
Jun 09, 2022 5.420 5.420 4.450 4.610 9,402 +0.16(+3.50%)
Jun 08, 2022 4.466 4.466 4.454 4.454 634 -0.44(-8.92%)
Jun 06, 2022 4.890 461 -0.19(-3.73%)
Jun 03, 2022 5.800 5.800 4.900 5.080 18,200 +0.66(+14.91%)
Jun 02, 2022 4.250 4.630 4.250 4.421 1,807 -0.02(-0.38%)
Jun 01, 2022 4.490 4.490 4.438 4.438 563 -0.58(-11.59%)
May 31, 2022 5.400 5.430 5.020 5.020 3,241 -0.41(-7.55%)
May 27, 2022 5.430 5.430 5.430 5.430 371 +0.85(+18.56%)
May 26, 2022 4.580 4.580 4.580 4.580 391 +0.00(+0.00%)
May 25, 2022 4.580 4.580 4.580 4.580 579 -0.17(-3.58%)
May 24, 2022 4.700 5.030 4.500 4.750 2,990 -0.27(-5.38%)
May 23, 2022 5.030 5.100 4.610 5.020 4,769 +0.12(+2.45%)
May 20, 2022 4.460 5.130 4.260 4.900 21,957 +0.62(+14.49%)
May 19, 2022 4.522 4.522 4.280 4.280 2,354 -0.27(-5.93%)
May 18, 2022 4.550 4.550 4.550 4.550 173 +0.09(+2.02%)
May 13, 2022 4.460 211 +0.32(+7.79%)
May 11, 2022 4.138 7 -0.10(-2.27%)
May 10, 2022 4.240 4.240 4.220 4.234 1,071 -0.17(-3.78%)
May 09, 2022 4.450 4.478 4.400 4.400 1,607 -0.10(-2.22%)
May 06, 2022 4.900 4.900 4.150 4.500 10,397 -0.67(-12.90%)
May 05, 2022 5.170 5.170 5.166 5.166 800 -0.01(-0.27%)
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.