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 (%)
Nov 30, 2020 9.829 9.882 9.232 9.520 24,225 -0.29(-2.97%)
Nov 27, 2020 9.228 9.962 8.927 9.811 14,141 +0.87(+9.68%)
Nov 25, 2020 8.957 9.145 8.875 8.945 68,978 -0.04(-0.43%)
Nov 24, 2020 8.853 9.238 8.776 8.984 47,141 +0.21(+2.37%)
Nov 23, 2020 7.883 8.822 7.852 8.776 77,177 +1.15(+15.15%)
Nov 20, 2020 7.329 7.821 7.329 7.621 44,686 +0.85(+12.50%)
Nov 19, 2020 6.882 6.921 6.697 6.774 7,382 -0.11(-1.57%)
Nov 18, 2020 7.144 7.144 6.882 6.882 10,933 -0.28(-3.87%)
Nov 17, 2020 6.990 7.167 6.990 7.159 6,128 -0.11(-1.48%)
Nov 16, 2020 7.005 7.313 6.998 7.267 16,275 +0.32(+4.54%)
Nov 13, 2020 6.551 6.951 6.551 6.951 22,343 +0.31(+4.64%)
Nov 12, 2020 6.687 6.730 6.412 6.643 8,667 -0.03(-0.46%)
Nov 11, 2020 6.443 6.736 6.428 6.674 35,401 +0.42(+6.64%)
Nov 10, 2020 6.189 6.320 5.974 6.259 22,167 +0.38(+6.41%)
Nov 09, 2020 6.312 6.559 5.781 5.881 20,253 -0.41(-6.49%)
Nov 06, 2020 6.274 6.382 6.189 6.289 6,105 +0.02(+0.25%)
Nov 05, 2020 5.743 6.534 5.743 6.274 121,761 +0.77(+14.03%)
Nov 04, 2020 5.685 5.692 5.415 5.502 5,507 -0.12(-2.09%)
Nov 03, 2020 5.504 5.689 5.481 5.620 9,515 +0.23(+4.29%)
Nov 02, 2020 5.419 5.581 5.381 5.389 14,255 +0.12(+2.19%)
Oct 30, 2020 5.273 5.301 5.219 5.273 6,235 -0.10(-1.78%)
Oct 29, 2020 5.388 5.586 5.250 5.369 17,006 -0.08(-1.49%)
Oct 28, 2020 5.389 5.543 5.319 5.450 37,687 -0.16(-2.88%)
Oct 27, 2020 5.727 5.727 5.591 5.612 2,443 -0.08(-1.35%)
Oct 26, 2020 5.627 5.772 5.512 5.688 14,690 -0.07(-1.21%)
Oct 23, 2020 5.774 5.789 5.697 5.758 10,132 -0.01(-0.13%)
Oct 22, 2020 5.635 5.766 5.589 5.766 17,931 +0.05(+0.94%)
Oct 21, 2020 5.781 5.789 5.679 5.712 8,802 +0.04(+0.68%)
Oct 20, 2020 5.797 5.924 5.673 5.673 9,297 +0.05(+0.82%)
Oct 19, 2020 5.920 6.105 5.627 5.627 20,108 -0.28(-4.82%)
Oct 16, 2020 5.928 6.336 5.912 5.912 57,157 -0.08(-1.29%)
Oct 15, 2020 5.920 6.006 5.897 5.989 7,316 -0.02(-0.26%)
Oct 14, 2020 6.074 6.081 5.935 6.004 17,043 +0.01(+0.13%)
Oct 13, 2020 5.935 6.081 5.935 5.997 12,646 -0.05(-0.89%)
Oct 12, 2020 6.128 6.128 6.020 6.051 25,428 +0.11(+1.81%)
Oct 09, 2020 6.135 6.135 5.943 5.943 27,669 -0.18(-2.89%)
Oct 08, 2020 6.081 6.120 5.851 6.120 19,447 +0.15(+2.45%)
Oct 07, 2020 6.004 6.289 5.843 5.974 23,421 -0.13(-2.14%)
Oct 06, 2020 6.205 6.297 5.812 6.105 31,481 -0.08(-1.37%)
Oct 05, 2020 6.128 6.336 6.058 6.189 18,443 -0.10(-1.59%)
Oct 02, 2020 6.158 6.505 5.839 6.289 35,853 +0.06(+0.99%)
Oct 01, 2020 6.128 6.305 6.128 6.228 21,302 +0.08(+1.25%)
Sep 30, 2020 6.305 6.520 6.120 6.151 54,611 -0.21(-3.27%)
Sep 29, 2020 6.636 6.651 6.005 6.359 35,938 -0.42(-6.24%)
Sep 28, 2020 6.166 7.159 5.858 6.782 85,108 +0.63(+10.26%)
Sep 25, 2020 6.158 6.528 5.789 6.151 94,439 +0.06(+1.01%)
Sep 24, 2020 6.312 6.651 5.997 6.089 57,384 -0.24(-3.77%)
Sep 23, 2020 7.159 7.352 6.328 6.328 126,421 -1.12(-14.99%)
Sep 22, 2020 7.513 7.621 7.128 7.444 124,241 +0.05(+0.62%)
Sep 21, 2020 8.152 8.152 7.005 7.398 285,101 -1.36(-15.55%)
Sep 18, 2020 9.815 10.20 8.476 8.760 437,122 -0.84(-8.74%)
Sep 17, 2020 10.78 13.86 8.784 9.599 941,751 -3.03(-23.96%)
Sep 16, 2020 5.135 21.90 5.135 12.62 2,794,486 +7.73(+157.86%)
Sep 15, 2020 5.127 5.250 4.773 4.896 26,209 -2.44(-33.26%)
Sep 14, 2020 7.303 7.336 7.303 7.336 2,300 +0.40(+5.75%)
Sep 11, 2020 6.937 6.937 6.937 22 +0.00(+0.00%)
Sep 10, 2020 6.937 6.937 6.937 117 +0.00(+0.00%)
Sep 09, 2020 6.937 6.937 6.937 81 +0.00(+0.00%)
Sep 08, 2020 6.937 6.937 6.937 6.937 311 +0.00(+0.00%)
Sep 04, 2020 6.937 6.937 6.937 42 +0.00(+0.00%)
Sep 03, 2020 7.270 7.649 6.877 6.937 7,212 -0.03(-0.48%)
Sep 02, 2020 7.223 7.350 6.970 6.970 6,001 -0.37(-4.99%)
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.