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 (%)
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%)
Jul 01, 2019 8.188 8.188 8.188 108 +0.00(+0.00%)
Jun 28, 2019 8.188 8.188 8.188 3 +0.00(+0.00%)
Jun 27, 2019 8.174 8.188 8.174 8.188 918 +0.01(+0.08%)
Jun 26, 2019 8.181 8.181 8.181 8.181 1,506 +0.01(+0.08%)
Jun 25, 2019 8.175 8.175 8.175 48 +0.00(+0.00%)
Jun 24, 2019 8.174 8.181 8.174 8.174 1,971 -0.13(-1.52%)
Jun 21, 2019 8.301 8.301 8.301 8.301 150 -0.08(-0.95%)
Jun 20, 2019 8.380 8.380 8.380 8.380 150 -0.15(-1.72%)
Jun 19, 2019 8.527 8.527 8.527 8.527 151 -0.27(-3.03%)
Jun 18, 2019 8.793 8.793 8.793 99 +0.00(+0.00%)
Jun 17, 2019 8.793 8.793 8.793 27 +0.00(+0.00%)
Jun 14, 2019 8.793 8.793 8.793 33 +0.00(+0.00%)
Jun 13, 2019 8.793 8.793 8.793 16 +0.00(+0.00%)
Jun 12, 2019 8.793 8.793 8.793 8.793 246 -0.08(-0.90%)
Jun 11, 2019 8.813 8.966 8.813 8.873 3,166 +0.16(+1.83%)
Jun 10, 2019 8.700 8.713 8.673 8.713 1,050 +0.18(+2.10%)
Jun 07, 2019 8.549 8.549 8.533 8.533 902 +0.01(+0.17%)
Jun 06, 2019 8.519 8.519 8.519 1 +0.00(+0.00%)
Jun 05, 2019 8.314 8.519 8.314 8.519 1,859 +0.12(+1.48%)
Jun 04, 2019 8.395 8.395 8.395 1 +0.00(+0.00%)
May 31, 2019 8.395 8.395 8.395 0 -0.22(-2.58%)
May 29, 2019 8.618 8.618 8.618 0 -0.20(-2.21%)
May 28, 2019 8.813 8.813 8.813 8.813 956 +0.03(+0.38%)
May 24, 2019 9.385 9.385 8.779 8.779 1,202 -0.47(-5.04%)
May 23, 2019 9.245 9.245 9.245 1 +0.00(+0.00%)
May 22, 2019 9.245 9.245 9.245 9.245 348 +0.31(+3.50%)
May 21, 2019 8.933 8.933 8.933 45 +0.00(+0.00%)
May 20, 2019 8.933 8.933 8.933 45 +0.00(+0.00%)
May 17, 2019 8.933 8.933 8.933 305 +0.00(+0.00%)
May 16, 2019 9.119 9.119 8.933 8.933 655 +0.53(+6.33%)
May 15, 2019 8.440 8.474 8.354 8.400 27,429 +0.01(+0.08%)
May 14, 2019 7.795 8.394 7.795 8.394 2,802 +0.13(+1.61%)
May 13, 2019 7.942 8.261 7.942 8.261 3,712 +0.43(+5.46%)
May 10, 2019 10.73 10.73 7.729 7.833 601 -3.19(-28.95%)
May 09, 2019 11.02 11.02 11.02 11.02 512 -0.22(-1.92%)
May 08, 2019 11.24 11.24 11.24 46 +0.00(+0.00%)
May 07, 2019 11.23 11.26 11.23 11.24 1,823 -0.40(-3.43%)
May 06, 2019 11.64 11.64 11.64 15 +0.00(+0.00%)
May 03, 2019 11.64 11.64 11.64 11.64 1,804 +0.29(+2.58%)
May 02, 2019 11.35 11.35 11.35 57 +0.00(+0.00%)
May 01, 2019 11.35 11.35 11.35 126 +0.00(+0.00%)
Apr 30, 2019 11.19 11.35 11.19 11.35 330 -0.06(-0.53%)
Apr 29, 2019 11.41 11.41 11.41 11.41 852 -0.07(-0.58%)
Apr 26, 2019 11.37 11.47 11.37 11.47 2,104 +0.31(+2.80%)
Apr 25, 2019 11.16 11.16 11.16 3 +0.00(+0.00%)
Apr 24, 2019 11.16 11.16 11.16 81 +0.00(+0.00%)
Apr 23, 2019 11.13 11.16 11.13 11.16 2,846 -0.23(-2.01%)
Apr 22, 2019 11.39 11.39 11.39 37 +0.00(+0.00%)
Apr 18, 2019 11.39 11.39 11.39 139 +0.00(+0.00%)
Apr 17, 2019 11.39 11.39 11.39 36 +0.00(+0.00%)
Apr 16, 2019 11.39 11.39 11.39 123 +0.00(+0.00%)
Apr 15, 2019 11.39 11.39 11.39 4 +0.00(+0.00%)
Apr 12, 2019 11.39 11.40 11.37 11.39 3,157 -0.02(-0.21%)
Apr 11, 2019 11.41 11.42 11.41 11.41 1,810 +0.05(+0.47%)
Apr 10, 2019 11.31 11.41 11.28 11.36 25,231 -0.04(-0.36%)
Apr 09, 2019 11.40 11.40 11.40 37 +0.00(+0.00%)
Apr 08, 2019 11.40 11.40 11.40 99 +0.00(+0.00%)
Apr 05, 2019 11.32 11.40 11.32 11.40 1,954 +0.13(+1.19%)
Apr 04, 2019 11.27 11.27 11.27 11.27 1,020 +0.25(+2.23%)
Apr 03, 2019 11.03 11.05 11.02 11.02 2,575 +0.09(+0.79%)
Apr 02, 2019 10.93 10.93 10.93 37 +0.00(+0.00%)
Apr 01, 2019 10.93 10.93 10.93 160 +0.00(+0.00%)
Mar 28, 2019 10.93 10.93 10.93 0 +0.00(+0.00%)
Mar 27, 2019 10.93 10.93 10.93 114 +0.00(+0.00%)
Mar 26, 2019 10.58 11.15 10.58 10.93 3,545 -0.12(-1.08%)
Mar 25, 2019 11.07 11.07 11.05 11.05 560 -0.25(-2.24%)
Mar 22, 2019 11.31 11.31 11.31 19 +0.00(+0.00%)
Mar 21, 2019 11.31 11.31 11.31 9 +0.00(+0.00%)
Mar 20, 2019 11.31 11.31 11.31 18 +0.00(+0.00%)
Mar 19, 2019 11.31 11.31 11.31 11.31 1,891 -0.39(-3.35%)
Mar 18, 2019 11.70 11.70 11.70 94 +0.00(+0.00%)
Mar 15, 2019 11.70 11.70 11.70 1 +0.00(+0.00%)
Mar 14, 2019 11.70 11.70 11.70 16 +0.00(+0.00%)
Mar 13, 2019 11.70 11.70 11.70 1 +0.00(+0.00%)
Mar 12, 2019 11.70 11.70 11.70 66 +0.00(+0.00%)
Mar 11, 2019 11.70 11.70 11.70 16 +0.00(+0.00%)
Mar 08, 2019 11.70 11.70 11.70 157 +0.00(+0.00%)
Mar 07, 2019 11.70 11.70 11.70 11.70 1,043 -0.23(-1.96%)
Mar 06, 2019 11.94 11.94 11.93 11.93 679 -0.63(-5.03%)
Mar 05, 2019 12.56 12.56 12.56 12.56 366 +0.26(+2.09%)
Mar 04, 2019 12.31 12.31 12.31 12.31 408 -0.46(-3.58%)
Mar 01, 2019 12.68 12.76 12.36 12.76 3,157 +0.95(+8.05%)
Feb 28, 2019 13.06 13.06 11.71 11.81 1,892 -3.05(-20.50%)
Feb 27, 2019 14.86 14.86 14.86 14.86 311 +0.00(+0.01%)
Feb 26, 2019 14.51 14.86 14.51 14.86 969 -0.02(-0.14%)
Feb 25, 2019 14.88 14.88 14.88 48 +0.00(+0.00%)
Feb 21, 2019 14.88 14.88 14.88 0 +0.26(+1.77%)
Feb 20, 2019 14.62 14.62 14.62 21 +0.00(+0.00%)
Feb 19, 2019 14.62 14.62 14.62 82 +0.00(+0.00%)
Feb 15, 2019 14.62 14.62 14.62 1 +0.00(+0.00%)
Feb 14, 2019 14.62 14.62 14.62 14.62 405 +0.37(+2.61%)
Feb 13, 2019 14.24 14.24 14.25 33 +0.00(+0.02%)
Feb 12, 2019 14.24 14.24 14.24 14.24 1,459 +0.14(+0.97%)
Feb 11, 2019 14.03 14.11 14.01 14.11 2,124 -0.66(-4.46%)
Feb 08, 2019 14.77 14.77 14.77 19 +0.00(+0.00%)
Feb 07, 2019 14.77 14.77 14.77 64 +0.00(+0.00%)
Feb 06, 2019 14.77 14.77 14.77 1 +0.00(+0.00%)
Feb 05, 2019 14.77 14.77 14.77 57 +0.00(+0.00%)
Feb 04, 2019 14.77 14.77 14.77 13 +0.00(+0.00%)
Jan 31, 2019 14.77 14.77 14.77 0 +0.00(+0.00%)
Jan 30, 2019 14.77 14.77 14.77 3 +0.00(+0.00%)
Jan 28, 2019 14.77 14.77 14.77 0 +0.00(+0.00%)
Jan 24, 2019 14.77 14.77 14.77 0 +0.00(+0.00%)
Jan 23, 2019 14.77 14.77 14.77 3 +0.00(+0.00%)
Jan 22, 2019 14.77 14.77 14.77 142 +0.00(+0.00%)
Jan 18, 2019 14.77 14.77 14.77 14.77 300 +0.55(+3.84%)
Jan 17, 2019 14.22 14.22 14.22 153 +0.00(+0.00%)
Jan 16, 2019 14.11 14.22 14.11 14.22 560 +0.70(+5.16%)
Jan 15, 2019 13.52 13.52 13.52 4 +0.00(+0.00%)
Jan 14, 2019 13.52 13.52 13.52 28 +0.00(+0.00%)
Jan 11, 2019 13.52 13.52 13.52 422 +0.00(+0.00%)
Jan 09, 2019 13.52 13.52 13.52 0 +0.00(+0.00%)
Jan 08, 2019 13.52 13.52 13.52 13.52 521 +0.01(+0.10%)
Jan 07, 2019 13.51 13.51 13.51 13.51 150 +1.22(+9.96%)
Jan 04, 2019 12.28 12.28 12.28 1 +0.00(+0.00%)
Jan 03, 2019 12.28 12.28 12.28 25 +0.00(+0.00%)
Jan 02, 2019 12.28 12.28 12.28 28 +0.00(+0.00%)
Dec 31, 2018 12.28 12.28 12.28 22 +0.00(+0.00%)
Dec 28, 2018 12.28 12.28 12.28 52 +0.00(+0.00%)
Dec 27, 2018 12.28 12.28 12.28 49 +0.00(+0.00%)
Dec 24, 2018 12.28 12.28 12.28 0 -1.00(-7.56%)
Dec 21, 2018 13.29 13.29 13.29 515 +0.00(+0.00%)
Dec 20, 2018 13.29 13.29 13.29 3 +0.00(+0.00%)
Dec 19, 2018 13.29 13.29 13.29 13.29 1,091 +0.21(+1.63%)
Dec 18, 2018 13.08 13.08 13.08 19 +0.00(+0.00%)
Dec 17, 2018 13.08 13.08 13.07 13.08 1,659 -0.98(-7.00%)
Dec 14, 2018 14.06 14.06 14.06 147 +0.00(+0.00%)
Dec 13, 2018 14.06 14.06 14.06 3 +0.00(+0.00%)
Dec 12, 2018 13.99 14.32 13.99 14.06 9,841 -0.26(-1.81%)
Dec 11, 2018 14.32 14.32 14.32 39 +0.00(+0.00%)
Dec 10, 2018 14.15 14.32 14.15 14.32 533 +0.05(+0.37%)
Dec 07, 2018 15.20 15.20 14.27 14.27 902 -0.48(-3.25%)
Dec 06, 2018 14.53 14.75 14.53 14.75 605 +0.49(+3.45%)
Dec 04, 2018 14.25 14.25 14.25 14.25 601 -0.45(-3.08%)
Dec 03, 2018 14.71 14.74 14.71 14.71 1,547 -0.53(-3.45%)
Nov 30, 2018 15.23 15.23 15.23 13 +0.00(+0.00%)
Nov 29, 2018 15.23 15.23 15.23 22 +0.00(+0.01%)
Nov 28, 2018 15.23 15.23 15.23 15.23 1,544 -0.06(-0.40%)
Nov 27, 2018 15.29 15.29 15.29 3 +0.00(+0.00%)
Nov 26, 2018 15.29 15.29 15.29 106 +0.00(+0.00%)
Nov 23, 2018 15.29 15.29 15.29 3 +0.00(+0.00%)
Nov 21, 2018 15.29 15.29 15.29 0 +0.00(+0.00%)
Nov 20, 2018 15.29 15.29 15.29 18 +0.00(+0.00%)
Nov 19, 2018 15.22 15.29 15.20 15.29 3,286 -0.47(-2.95%)
Nov 15, 2018 15.76 15.76 15.76 0 +0.00(+0.00%)
Nov 14, 2018 15.76 15.76 15.76 154 +0.00(+0.00%)
Nov 13, 2018 16.12 16.12 15.76 15.76 902 -0.36(-2.23%)
Nov 12, 2018 16.12 16.12 16.12 16.12 661 +0.71(+4.57%)
Nov 09, 2018 15.41 15.41 15.41 150 +0.00(+0.00%)
Nov 08, 2018 15.41 15.41 15.41 6 +0.00(+0.00%)
Nov 07, 2018 15.41 15.41 15.41 13 +0.00(+0.02%)
Nov 06, 2018 15.41 15.41 15.41 15.41 3,109 -0.16(-1.00%)
Nov 05, 2018 15.41 15.56 15.41 15.56 1,927 +0.23(+1.47%)
Nov 02, 2018 15.37 15.37 15.34 15.34 451 -0.07(-0.47%)
Nov 01, 2018 15.41 15.41 15.41 15.41 279 +0.74(+5.03%)
Oct 31, 2018 14.67 14.67 14.67 14.67 473 +0.02(+0.14%)
Oct 29, 2018 14.65 14.65 14.65 0 +0.00(+0.00%)
Oct 26, 2018 14.65 14.65 14.65 90 +0.00(+0.00%)
Oct 25, 2018 14.65 14.65 14.65 14.65 279 +0.09(+0.59%)
Oct 24, 2018 14.57 14.57 14.57 172 +0.00(+0.00%)
Oct 23, 2018 14.57 14.57 14.57 201 +0.00(+0.00%)
Oct 22, 2018 14.53 14.57 14.36 14.57 1,895 -0.55(-3.61%)
Oct 19, 2018 15.11 15.11 15.11 84 +0.00(+0.00%)
Oct 18, 2018 15.11 15.11 15.11 169 +0.00(+0.02%)
Oct 17, 2018 15.11 15.11 15.11 15.11 681 +0.64(+4.39%)
Oct 16, 2018 14.47 14.47 14.47 14.47 454 +0.30(+2.11%)
Oct 15, 2018 14.17 14.17 14.17 14.17 454 +0.32(+2.33%)
Oct 12, 2018 13.85 13.85 13.85 168 -0.00(-0.00%)
Oct 11, 2018 13.85 13.85 13.85 13.85 333 +0.03(+0.22%)
Oct 10, 2018 13.82 13.82 13.82 13.82 306 -0.03(-0.19%)
Oct 09, 2018 13.85 13.85 13.85 13.85 175 -0.15(-1.05%)
Oct 08, 2018 13.99 13.99 13.99 171 +0.00(+0.00%)
Oct 05, 2018 13.99 13.99 13.99 13.99 150 -0.33(-2.32%)
Oct 04, 2018 14.33 14.33 14.33 14.33 169 -0.16(-1.10%)
Oct 03, 2018 14.49 14.49 14.49 14.49 153 +0.09(+0.65%)
Oct 02, 2018 14.39 14.39 14.39 14.39 529 +0.00(+0.01%)
Oct 01, 2018 15.09 15.09 14.39 14.39 1,058 +0.23(+1.63%)
Sep 28, 2018 14.73 14.73 14.16 14.16 451 -0.42(-2.87%)
Sep 27, 2018 14.58 14.58 14.58 115 +0.00(+0.00%)
Sep 26, 2018 14.58 14.58 14.58 168 +0.00(+0.00%)
Sep 25, 2018 14.58 14.58 14.58 138 +0.00(+0.00%)
Sep 24, 2018 14.58 14.58 14.58 144 +0.00(+0.00%)
Sep 21, 2018 14.58 14.58 14.58 302 +0.00(+0.00%)
Sep 20, 2018 14.58 14.58 14.58 326 +0.00(+0.00%)
Sep 19, 2018 14.58 14.58 14.58 344 +0.00(+0.00%)
Sep 17, 2018 14.58 14.58 14.58 0 -0.11(-0.77%)
Sep 14, 2018 14.65 14.69 14.65 14.69 1,202 +0.62(+4.40%)
Sep 13, 2018 14.07 14.07 14.07 14.07 357 +0.04(+0.31%)
Sep 12, 2018 14.15 14.33 14.03 14.03 3,178 +0.06(+0.46%)
Sep 11, 2018 13.97 13.97 13.97 13.97 166 +0.45(+3.35%)
Sep 10, 2018 13.52 13.52 13.52 171 +0.00(+0.00%)
Sep 06, 2018 13.52 13.52 13.52 0 +0.13(+0.94%)
Sep 05, 2018 13.39 13.39 13.39 279 +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.