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 (%)
May 31, 2023 5.300 5.380 5.290 5.290 10,276 -0.05(-0.94%)
May 30, 2023 5.300 5.410 5.110 5.340 1,744 +0.11(+2.10%)
May 26, 2023 5.240 5.590 5.162 5.230 2,817 +0.03(+0.50%)
May 25, 2023 5.350 5.750 5.150 5.204 3,643 -0.58(-9.97%)
May 24, 2023 5.450 5.800 5.220 5.780 4,714 +0.11(+1.94%)
May 23, 2023 5.190 6.000 5.134 5.670 20,608 +0.27(+5.00%)
May 22, 2023 5.200 5.480 5.160 5.400 7,596 +0.18(+3.45%)
May 19, 2023 5.380 5.380 5.160 5.220 4,075 -0.25(-4.57%)
May 18, 2023 5.450 5.500 5.150 5.470 4,548 +0.20(+3.80%)
May 17, 2023 5.180 5.880 5.150 5.270 16,620 -0.11(-2.04%)
May 16, 2023 5.180 5.535 5.130 5.380 13,132 +0.21(+4.10%)
May 15, 2023 5.110 5.330 5.110 5.168 3,474 -0.31(-5.70%)
May 12, 2023 5.300 5.490 5.110 5.480 5,848 +0.24(+4.58%)
May 11, 2023 5.409 5.409 5.150 5.240 10,307 -0.17(-3.14%)
May 10, 2023 5.680 5.680 4.910 5.410 25,657 -0.26(-4.59%)
May 09, 2023 6.130 6.370 5.570 5.670 31,335 -0.56(-8.99%)
May 08, 2023 5.440 7.369 5.430 6.230 115,416 +0.33(+5.59%)
May 05, 2023 5.210 7.570 5.210 5.900 208,706 -1.26(-17.66%)
May 04, 2023 4.100 9.500 4.100 7.165 994,255 +3.07(+74.76%)
May 03, 2023 4.100 4.100 4.100 4.100 757 -0.08(-1.87%)
May 02, 2023 4.150 4.190 3.850 4.178 5,038 +0.15(+3.67%)
May 01, 2023 4.144 4.144 3.800 4.030 2,177 +0.21(+5.50%)
Apr 28, 2023 3.860 4.260 3.700 3.820 3,070 -0.18(-4.45%)
Apr 27, 2023 3.800 4.000 3.690 3.998 3,471 +0.03(+0.71%)
Apr 26, 2023 3.970 3.970 3.970 3.970 673 -0.09(-2.22%)
Apr 25, 2023 4.020 4.060 3.980 4.060 1,625 +0.31(+8.27%)
Apr 24, 2023 4.100 4.100 3.750 3.750 1,250 -0.35(-8.54%)
Apr 21, 2023 4.030 4.100 4.030 4.100 578 -0.10(-2.38%)
Apr 20, 2023 3.960 4.200 3.960 4.200 1,029 -0.10(-2.33%)
Apr 19, 2023 4.300 4.470 4.200 4.300 3,170 +0.18(+4.47%)
Apr 18, 2023 4.100 4.330 4.060 4.116 3,074 -0.11(-2.69%)
Apr 17, 2023 4.330 4.330 4.230 4.230 2,392 -0.03(-0.61%)
Apr 14, 2023 4.320 4.320 4.110 4.256 1,044 -0.02(-0.53%)
Apr 13, 2023 4.240 4.316 4.240 4.279 3,005 +0.08(+1.87%)
Apr 12, 2023 4.050 4.200 4.050 4.200 488 -0.01(-0.24%)
Apr 11, 2023 4.070 4.220 4.070 4.210 1,176 +0.01(+0.24%)
Apr 10, 2023 4.200 4.200 4.200 4.200 1,438 +0.03(+0.67%)
Apr 05, 2023 4.172 55 -0.45(-9.67%)
Apr 03, 2023 4.618 221 +0.30(+6.85%)
Mar 31, 2023 4.400 4.710 4.280 4.322 4,150 -0.13(-2.87%)
Mar 28, 2023 4.450 444 -0.24(-5.12%)
Mar 27, 2023 4.690 4.690 4.690 4.690 637 +0.21(+4.69%)
Mar 24, 2023 4.450 4.790 4.290 4.480 4,296 +0.08(+1.82%)
Mar 23, 2023 4.600 4.900 4.400 4.400 10,631 -0.70(-13.73%)
Mar 22, 2023 5.100 5.100 5.100 5.100 289 +0.14(+2.86%)
Mar 21, 2023 4.950 4.980 4.745 4.958 1,648 +0.11(+2.34%)
Mar 20, 2023 5.100 5.108 4.710 4.845 6,538 -0.25(-5.00%)
Mar 17, 2023 5.070 5.240 5.000 5.100 2,346 -0.19(-3.50%)
Mar 16, 2023 5.100 5.490 5.070 5.285 1,854 -0.19(-3.48%)
Mar 15, 2023 5.170 5.476 5.074 5.476 1,354 -0.03(-0.62%)
Mar 14, 2023 5.365 5.690 5.030 5.510 1,931 +0.03(+0.55%)
Mar 13, 2023 5.030 5.530 5.030 5.480 2,975 +0.38(+7.45%)
Mar 10, 2023 5.290 5.681 5.100 5.100 7,654 -0.47(-8.44%)
Mar 09, 2023 5.700 5.700 5.520 5.570 4,518 -0.03(-0.54%)
Mar 08, 2023 5.550 5.700 5.550 5.600 2,913 -0.07(-1.16%)
Mar 07, 2023 5.550 5.700 5.435 5.666 11,820 +0.13(+2.27%)
Mar 06, 2023 5.500 5.550 5.340 5.540 1,998 +0.03(+0.54%)
Mar 03, 2023 5.420 5.511 5.260 5.510 6,061 -0.04(-0.72%)
Mar 02, 2023 5.600 5.600 5.380 5.550 6,413 +0.29(+5.47%)
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.