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, 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%)
Sep 01, 2020 7.064 7.469 7.064 7.336 3,265 -0.21(-2.73%)
Aug 31, 2020 7.420 7.649 7.150 7.542 4,456 -0.03(-0.44%)
Aug 28, 2020 7.090 7.928 7.070 7.576 6,013 +0.23(+3.17%)
Aug 27, 2020 7.476 7.476 7.343 7.343 1,575 +0.09(+1.28%)
Aug 26, 2020 7.250 7.250 7.250 7.250 381 +0.03(+0.37%)
Aug 25, 2020 7.516 7.516 7.223 7.223 626 -0.08(-1.05%)
Aug 24, 2020 6.891 7.516 6.891 7.300 11,742 +0.50(+7.28%)
Aug 21, 2020 6.804 6.804 6.804 15 +0.00(+0.00%)
Aug 20, 2020 6.804 6.804 6.804 6.804 281 +0.17(+2.61%)
Aug 19, 2020 6.911 6.917 6.631 6.631 3,501 -0.31(-4.50%)
Aug 18, 2020 6.944 6.944 6.944 58 +0.00(+0.00%)
Aug 17, 2020 6.990 6.990 6.851 6.944 1,850 -0.15(-2.06%)
Aug 14, 2020 7.090 7.090 7.090 42 +0.00(+0.00%)
Aug 13, 2020 7.090 7.090 7.090 51 +0.00(+0.00%)
Aug 12, 2020 7.090 7.090 7.090 216 +0.00(+0.00%)
Aug 11, 2020 7.981 8.108 7.090 7.090 21,173 -0.57(-7.38%)
Aug 10, 2020 7.622 7.656 7.622 7.656 682 +0.08(+1.05%)
Aug 07, 2020 7.649 7.842 7.576 7.576 2,104 +0.30(+4.11%)
Aug 06, 2020 7.276 7.276 7.276 31 +0.00(+0.00%)
Aug 05, 2020 7.276 7.276 7.276 25 +0.00(+0.00%)
Aug 04, 2020 7.276 7.276 7.276 18 +0.00(+0.00%)
Aug 03, 2020 7.446 7.446 7.276 7.276 5,044 -0.12(-1.63%)
Jul 31, 2020 7.383 7.397 7.383 7.397 2,405 +0.52(+7.55%)
Jul 30, 2020 6.877 6.877 6.877 6.877 211 -0.04(-0.58%)
Jul 29, 2020 6.917 6.917 6.917 254 +0.00(+0.00%)
Jul 28, 2020 6.817 6.917 6.817 6.917 726 +0.43(+6.67%)
Jul 27, 2020 6.492 6.492 6.485 6.485 2,244 +0.19(+2.96%)
Jul 24, 2020 6.299 6.299 6.299 6.299 150 +0.13(+2.16%)
Jul 23, 2020 6.166 6.166 6.166 6.166 614 -0.12(-1.87%)
Jul 22, 2020 6.283 6.283 6.283 6.283 1,037 -0.41(-6.09%)
Jul 21, 2020 6.691 6.691 6.691 230 +0.00(+0.00%)
Jul 20, 2020 6.691 6.691 6.691 296 +0.00(+0.00%)
Jul 17, 2020 6.691 6.691 6.691 6.691 300 +0.20(+3.07%)
Jul 16, 2020 6.492 6.492 6.492 6.492 423 +0.08(+1.32%)
Jul 15, 2020 6.432 6.432 6.405 6.407 613 +0.14(+2.15%)
Jul 14, 2020 6.305 6.317 6.272 6.272 1,698 -0.14(-2.18%)
Jul 13, 2020 6.412 6.412 6.412 6.412 736 +0.00(+0.00%)
Jul 10, 2020 6.359 6.412 6.359 6.412 902 +0.24(+3.88%)
Jul 09, 2020 6.172 6.172 6.172 6.172 1,311 -0.23(-3.53%)
Jul 08, 2020 6.398 6.398 6.398 115 +0.00(+0.00%)
Jul 07, 2020 6.365 6.398 6.365 6.398 678 -0.21(-3.22%)
Jul 06, 2020 6.611 6.611 6.611 6.611 655 +0.09(+1.33%)
Jul 02, 2020 6.558 6.558 6.525 6.525 451 +0.26(+4.14%)
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.