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 (%)
Sep 30, 2022 7.260 8.600 6.770 6.770 18,926 -0.49(-6.75%)
Sep 29, 2022 7.690 7.690 7.260 7.260 10,729 -0.38(-4.91%)
Sep 28, 2022 7.780 7.900 7.580 7.635 6,446 -0.19(-2.49%)
Sep 27, 2022 8.170 8.390 7.830 7.830 2,251 -0.21(-2.61%)
Sep 26, 2022 8.050 8.200 7.920 8.040 3,240 -0.07(-0.86%)
Sep 23, 2022 8.795 8.795 8.110 8.110 2,491 -0.69(-7.84%)
Sep 22, 2022 9.180 9.175 8.650 8.800 4,965 -0.10(-1.12%)
Sep 21, 2022 8.790 9.370 8.550 8.900 12,275 -0.10(-1.11%)
Sep 20, 2022 9.270 9.400 8.580 9.000 10,754 -0.50(-5.26%)
Sep 19, 2022 9.270 9.500 8.945 9.500 8,438 +0.70(+7.95%)
Sep 16, 2022 8.860 9.360 8.800 8.800 6,360 -0.51(-5.48%)
Sep 15, 2022 9.660 9.660 8.900 9.310 12,381 +0.34(+3.79%)
Sep 14, 2022 9.180 9.730 8.840 8.970 9,649 -0.28(-3.03%)
Sep 13, 2022 10.01 10.06 9.150 9.250 9,586 -0.66(-6.66%)
Sep 12, 2022 10.83 10.83 9.910 9.910 12,030 -1.22(-10.96%)
Sep 09, 2022 10.10 11.25 10.10 11.13 16,244 +0.81(+7.85%)
Sep 08, 2022 10.00 10.62 9.480 10.32 10,764 -0.08(-0.77%)
Sep 07, 2022 9.860 10.52 9.480 10.40 12,372 +0.54(+5.48%)
Sep 06, 2022 9.260 10.10 8.800 9.860 18,066 +0.09(+0.97%)
Sep 02, 2022 10.30 11.10 9.520 9.765 18,259 -1.07(-9.92%)
Sep 01, 2022 10.34 10.98 9.708 10.84 15,565 -0.24(-2.17%)
Aug 31, 2022 10.77 11.08 9.230 11.08 12,723 +0.24(+2.21%)
Aug 30, 2022 9.050 10.84 9.046 10.84 34,265 +0.86(+8.62%)
Aug 29, 2022 8.760 10.07 8.760 9.980 10,881 +0.94(+10.40%)
Aug 26, 2022 9.490 10.09 8.860 9.040 45,605 -0.49(-5.14%)
Aug 25, 2022 10.29 10.29 9.495 9.530 23,974 -0.76(-7.39%)
Aug 24, 2022 9.860 11.19 9.860 10.29 13,549 -0.09(-0.87%)
Aug 23, 2022 9.240 12.00 9.240 10.38 15,513 +0.87(+9.15%)
Aug 22, 2022 10.37 11.01 9.220 9.510 82,420 -1.31(-12.11%)
Aug 19, 2022 10.78 12.00 10.52 10.82 52,425 -0.43(-3.82%)
Aug 18, 2022 12.44 12.56 11.01 11.25 80,842 -1.36(-10.79%)
Aug 17, 2022 13.09 14.00 10.92 12.61 126,500 -1.16(-8.42%)
Aug 16, 2022 12.33 15.00 12.30 13.77 263,409 -0.23(-1.64%)
Aug 15, 2022 8.120 14.00 7.910 14.00 1,789,497 +5.74(+69.49%)
Aug 12, 2022 8.050 8.860 7.900 8.260 110,087 +0.16(+1.98%)
Aug 11, 2022 8.280 8.712 7.850 8.100 90,211 -0.10(-1.22%)
Aug 10, 2022 8.450 9.250 7.800 8.200 149,212 -0.35(-4.09%)
Aug 09, 2022 9.420 9.420 7.500 8.550 114,528 -0.90(-9.52%)
Aug 08, 2022 10.72 11.74 9.033 9.450 161,140 -1.95(-17.11%)
Aug 05, 2022 14.00 14.51 9.860 11.40 259,467 -2.08(-15.43%)
Aug 04, 2022 12.30 19.48 12.20 13.48 1,288,295 +1.87(+16.11%)
Aug 03, 2022 14.81 20.17 11.05 11.61 1,515,246 -4.61(-28.42%)
Aug 02, 2022 16.02 21.93 14.03 16.22 2,837,584 -2.01(-11.03%)
Aug 01, 2022 4.370 21.71 4.332 18.23 14,742,825 +13.96(+326.93%)
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%)
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.