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 )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
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.