Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

3.930 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 5.400 5.430 5.020 5.020 3,241 -0.41(-7.55%)
May 27, 2022 5.430 5.430 5.430 5.430 371 +0.85(+18.56%)
May 26, 2022 4.580 4.580 4.580 4.580 391 +0.00(+0.00%)
May 25, 2022 4.580 4.580 4.580 4.580 579 -0.17(-3.58%)
May 24, 2022 4.700 5.030 4.500 4.750 2,990 -0.27(-5.38%)
May 23, 2022 5.030 5.100 4.610 5.020 4,769 +0.12(+2.45%)
May 20, 2022 4.460 5.130 4.260 4.900 21,957 +0.62(+14.49%)
May 19, 2022 4.522 4.522 4.280 4.280 2,354 -0.27(-5.93%)
May 18, 2022 4.550 4.550 4.550 4.550 173 +0.09(+2.02%)
May 13, 2022 4.460 211 +0.32(+7.79%)
May 11, 2022 4.138 7 -0.10(-2.27%)
May 10, 2022 4.240 4.240 4.220 4.234 1,071 -0.17(-3.78%)
May 09, 2022 4.450 4.478 4.400 4.400 1,607 -0.10(-2.22%)
May 06, 2022 4.900 4.900 4.150 4.500 10,397 -0.67(-12.90%)
May 05, 2022 5.170 5.170 5.166 5.166 800 -0.01(-0.27%)
May 02, 2022 5.180 2 +0.18(+3.62%)
Apr 28, 2022 4.999 211 +0.07(+1.47%)
Apr 27, 2022 4.927 4.927 4.927 4.927 316 -0.31(-5.98%)
Apr 26, 2022 5.120 5.240 5.120 5.240 437 +0.34(+6.94%)
Apr 22, 2022 4.900 19 +0.00(+0.00%)
Apr 21, 2022 5.059 5.059 4.900 4.900 3,491 -0.15(-2.97%)
Apr 20, 2022 5.050 5.050 5.050 5.050 600 +0.05(+1.00%)
Apr 18, 2022 5.000 37 +0.00(+0.00%)
Apr 12, 2022 5.000 77 -0.25(-4.77%)
Apr 08, 2022 5.250 170 +0.35(+7.15%)
Apr 07, 2022 4.930 4.930 4.900 4.900 10,803 -0.19(-3.83%)
Apr 06, 2022 5.270 5.270 5.095 5.095 832 -0.39(-7.14%)
Apr 05, 2022 5.487 5.487 5.487 5.487 432 +0.19(+3.53%)
Apr 04, 2022 5.500 5.600 5.300 5.300 3,833 +0.10(+1.92%)
Apr 01, 2022 5.200 5.200 5.200 5.200 814 +0.20(+4.00%)
Mar 31, 2022 5.000 5.000 5.000 5.000 1,017 -0.30(-5.66%)
Mar 29, 2022 5.300 124 -0.13(-2.39%)
Mar 22, 2022 5.430 292 +0.16(+2.98%)
Mar 21, 2022 5.430 5.459 5.178 5.273 660 -0.41(-7.16%)
Mar 18, 2022 5.300 5.710 5.300 5.680 22,537 +0.38(+7.17%)
Mar 17, 2022 5.140 5.400 5.140 5.300 783 +0.00(+0.00%)
Mar 16, 2022 5.480 5.480 5.300 5.300 553 +0.17(+3.31%)
Mar 11, 2022 5.130 191 -0.09(-1.72%)
Mar 09, 2022 5.220 79 +0.12(+2.35%)
Mar 08, 2022 4.790 5.150 4.750 5.100 6,139 +0.21(+4.29%)
Mar 07, 2022 5.210 5.210 4.890 4.890 3,631 -0.46(-8.60%)
Mar 03, 2022 5.350 288 -0.18(-3.23%)
Mar 02, 2022 5.440 5.790 5.440 5.529 993 -0.47(-7.86%)
Mar 01, 2022 5.999 6.000 5.999 6.000 938 +0.26(+4.53%)
Feb 28, 2022 5.770 5.770 5.654 5.740 2,157 -0.35(-5.82%)
Feb 25, 2022 5.740 6.095 5.740 6.095 925 +0.04(+0.74%)
Feb 24, 2022 6.000 6.090 6.050 6.050 1,210 -0.05(-0.82%)
Feb 23, 2022 6.100 6.100 6.100 6.100 2,148 -0.29(-4.54%)
Feb 22, 2022 6.445 6.445 6.390 6.390 612 -0.54(-7.79%)
Feb 17, 2022 6.930 0 -0.01(-0.14%)
Feb 16, 2022 7.440 7.440 6.930 6.940 1,218 -0.57(-7.59%)
Feb 15, 2022 6.950 7.510 6.950 7.510 11,174 +0.35(+4.89%)
Feb 11, 2022 7.160 85 -0.13(-1.78%)
Feb 10, 2022 7.640 7.640 7.120 7.290 3,520 +0.06(+0.76%)
Feb 09, 2022 7.510 7.510 7.235 7.235 449 -0.01(-0.14%)
Feb 08, 2022 7.090 7.245 7.090 7.245 456 +0.19(+2.75%)
Feb 07, 2022 7.350 7.350 7.040 7.051 1,732 +0.15(+2.19%)
Feb 04, 2022 6.730 6.900 6.720 6.900 1,329 +0.06(+0.88%)
Feb 03, 2022 7.050 7.060 6.840 6.840 7,603 -0.28(-3.87%)
Feb 02, 2022 7.230 7.230 7.100 7.115 1,203 -0.28(-3.85%)
Feb 01, 2022 6.945 7.400 6.945 7.400 3,484 +0.34(+4.82%)
Jan 31, 2022 6.700 7.060 7.060 4,707 +0.41(+6.17%)
Jan 28, 2022 6.600 6.702 6.020 6.650 6,613 -1.22(-15.50%)
Jan 27, 2022 7.690 8.079 7.690 7.870 1,609 +0.09(+1.16%)
Jan 26, 2022 7.990 7.990 7.780 7.780 1,767 -0.08(-1.02%)
Jan 25, 2022 7.660 7.890 7.660 7.860 5,937 +0.71(+9.93%)
Jan 24, 2022 7.260 7.260 7.070 7.150 3,253 -0.10(-1.38%)
Jan 21, 2022 7.410 7.500 7.245 7.250 1,835 -0.32(-4.23%)
Jan 20, 2022 7.610 7.610 7.570 7.570 1,796 -0.34(-4.30%)
Jan 12, 2022 7.910 105 -0.16(-1.98%)
Jan 11, 2022 8.070 8.070 8.070 8.070 167 +0.11(+1.38%)
Jan 07, 2022 7.960 7.960 7.960 47 +0.01(+0.13%)
Jan 06, 2022 7.720 7.950 7.720 7.950 423 -0.05(-0.62%)
Jan 05, 2022 8.025 8.025 8.000 8.000 1,345 -0.05(-0.62%)
Jan 04, 2022 8.000 8.050 8.000 8.050 576 +0.13(+1.64%)
Jan 03, 2022 7.800 7.920 7.800 7.920 580 +0.32(+4.21%)
Dec 31, 2021 7.650 7.810 7.600 7.600 5,473 -0.29(-3.68%)
Dec 30, 2021 7.750 7.990 7.750 7.890 5,176 +0.14(+1.81%)
Dec 29, 2021 7.760 7.760 7.750 7.750 852 -0.25(-3.12%)
Dec 28, 2021 7.880 8.000 7.860 8.000 1,484 +0.21(+2.70%)
Dec 27, 2021 8.010 8.037 7.790 7.790 2,269 +0.48(+6.57%)
Dec 23, 2021 7.310 7.310 7.310 7.310 286 -0.09(-1.22%)
Dec 22, 2021 7.400 7.400 7.400 7.400 301 +0.00(+0.00%)
Dec 21, 2021 7.650 7.650 7.070 7.400 4,785 +0.05(+0.63%)
Dec 20, 2021 7.520 7.520 7.270 7.354 1,994 -0.45(-5.72%)
Dec 17, 2021 7.790 7.800 7.790 7.800 340 -0.07(-0.89%)
Dec 16, 2021 7.820 7.880 7.670 7.870 2,091 -0.13(-1.62%)
Dec 13, 2021 8.000 8.000 8.000 391 -0.21(-2.56%)
Dec 10, 2021 8.210 8.210 8.210 8.210 1,382 -0.30(-3.53%)
Dec 08, 2021 8.510 8.510 8.510 241 -0.03(-0.36%)
Dec 07, 2021 8.290 8.600 8.290 8.540 1,840 +0.34(+4.15%)
Dec 06, 2021 8.200 8.200 8.200 8.200 390 +0.15(+1.84%)
Dec 03, 2021 8.517 8.517 8.040 8.052 3,353 -0.43(-5.04%)
Dec 02, 2021 8.540 8.540 8.450 8.480 867 +0.40(+4.95%)
Dec 01, 2021 8.450 8.700 8.080 8.080 1,776 -0.35(-4.15%)
Nov 30, 2021 8.389 8.430 8.350 8.430 1,062 +0.15(+1.82%)
Nov 29, 2021 8.680 8.680 8.230 8.280 803 -0.41(-4.72%)
Nov 23, 2021 8.690 8.690 8.690 436 -0.11(-1.25%)
Nov 22, 2021 8.650 8.881 8.650 8.800 2,353 -0.11(-1.29%)
Nov 19, 2021 8.740 8.915 8.640 8.915 936 +0.12(+1.42%)
Nov 18, 2021 8.810 9.530 8.780 8.790 3,344 +0.05(+0.57%)
Nov 17, 2021 8.760 8.950 8.690 8.740 7,000 -0.21(-2.35%)
Nov 16, 2021 9.080 9.090 8.890 8.950 2,466 -0.14(-1.54%)
Nov 15, 2021 9.220 9.680 8.998 9.090 2,015 -0.26(-2.78%)
Nov 12, 2021 9.560 9.560 8.592 9.350 5,034 -0.17(-1.76%)
Nov 11, 2021 9.374 9.785 9.290 9.517 10,892 -0.16(-1.69%)
Nov 10, 2021 9.184 9.681 19,610 +0.40(+4.31%)
Nov 09, 2021 9.193 9.281 9.027 9.281 6,751 +0.13(+1.45%)
Nov 08, 2021 8.707 9.237 8.707 9.148 10,988 +0.60(+7.03%)
Nov 05, 2021 7.823 9.237 7.823 8.547 63,511 +0.81(+10.51%)
Nov 04, 2021 9.051 9.051 7.105 7.734 58,639 -2.46(-24.11%)
Nov 03, 2021 9.794 10.19 9.555 10.19 4,493 +0.48(+4.91%)
Nov 02, 2021 9.670 9.714 9.670 9.714 438 +0.06(+0.63%)
Nov 01, 2021 9.201 9.873 9.016 9.653 8,047 +0.64(+7.07%)
Oct 29, 2021 8.998 9.131 8.998 9.016 2,967 +0.16(+1.80%)
Oct 27, 2021 8.857 8.857 8.857 115 -0.25(-2.72%)
Oct 26, 2021 9.290 9.290 9.104 9.104 840 -0.05(-0.58%)
Oct 22, 2021 9.157 9.157 9.157 82 +0.01(+0.10%)
Oct 20, 2021 9.148 9.148 9.148 38 +0.11(+1.17%)
Oct 19, 2021 9.166 9.166 9.025 9.042 4,501 +0.05(+0.59%)
Oct 18, 2021 8.936 8.989 8.901 8.989 1,418 -0.18(-1.93%)
Oct 14, 2021 9.166 9.166 9.166 135 +0.19(+2.17%)
Oct 13, 2021 8.972 8.972 8.972 8.972 452 -0.02(-0.20%)
Oct 12, 2021 8.998 8.998 8.883 8.989 677 -0.12(-1.36%)
Oct 11, 2021 9.060 9.113 9.051 9.113 784 -0.11(-1.25%)
Oct 08, 2021 9.219 9.228 9.219 9.228 767 +0.15(+1.66%)
Oct 07, 2021 9.078 9.078 9.078 9.078 243 -0.07(-0.77%)
Oct 06, 2021 9.042 9.148 9.042 9.148 641 -0.10(-1.11%)
Oct 05, 2021 9.299 9.325 9.251 9.251 2,872 -0.07(-0.80%)
Oct 04, 2021 9.396 9.396 9.259 9.325 1,901 -0.23(-2.41%)
Oct 01, 2021 9.237 9.555 9.140 9.555 1,215 +0.22(+2.37%)
Sep 30, 2021 9.334 9.334 9.334 9.334 793 -0.05(-0.56%)
Sep 29, 2021 9.387 9.387 9.387 9.387 282 -0.16(-1.66%)
Sep 28, 2021 9.545 9.545 9.545 9.545 268 +0.12(+1.30%)
Sep 27, 2021 9.555 9.555 9.422 9.422 1,035 +0.12(+1.24%)
Sep 24, 2021 9.325 9.343 9.303 9.307 1,115 -0.04(-0.48%)
Sep 22, 2021 9.352 9.352 9.352 31 +0.32(+3.52%)
Sep 21, 2021 9.016 9.034 9.016 9.034 363 -0.23(-2.48%)
Sep 20, 2021 8.998 9.263 8.998 9.263 1,116 +0.23(+2.54%)
Sep 17, 2021 9.532 9.532 9.034 9.034 22,286 -0.38(-4.04%)
Sep 16, 2021 9.493 9.536 9.414 9.414 2,113 -0.08(-0.84%)
Sep 15, 2021 9.493 9.493 9.131 9.493 1,608 +0.17(+1.80%)
Sep 14, 2021 9.661 9.661 9.325 9.325 1,709 -0.11(-1.22%)
Sep 13, 2021 9.361 9.449 9.140 9.440 5,886 -0.01(-0.14%)
Sep 10, 2021 9.608 9.608 9.453 9.453 2,616 -0.25(-2.60%)
Sep 09, 2021 9.317 9.714 9.317 9.705 2,964 -0.07(-0.72%)
Sep 08, 2021 9.546 9.776 9.460 9.776 2,166 +0.10(+1.00%)
Sep 07, 2021 9.679 9.833 9.679 9.679 3,348 +0.13(+1.40%)
Sep 02, 2021 9.546 9.546 9.546 74 -0.17(-1.73%)
Sep 01, 2021 9.794 9.794 9.696 9.714 1,055 -0.03(-0.27%)
Aug 31, 2021 9.758 9.785 9.679 9.741 5,051 -0.07(-0.72%)
Aug 30, 2021 9.847 10.02 9.811 9.811 2,043 -0.04(-0.36%)
Aug 27, 2021 9.467 9.926 9.449 9.847 2,975 +0.29(+3.05%)
Aug 26, 2021 9.573 9.873 9.546 9.555 1,444 -0.07(-0.73%)
Aug 25, 2021 9.635 9.635 9.564 9.626 3,964 -0.11(-1.09%)
Aug 24, 2021 9.520 9.776 9.520 9.732 1,982 +0.21(+2.18%)
Aug 23, 2021 9.281 9.537 9.281 9.524 4,257 +0.30(+3.21%)
Aug 20, 2021 9.007 9.228 9.007 9.228 2,047 +0.13(+1.46%)
Aug 19, 2021 9.104 9.365 9.095 9.095 4,127 -0.21(-2.28%)
Aug 18, 2021 9.405 9.551 9.281 9.308 3,159 -0.19(-2.05%)
Aug 17, 2021 9.529 9.529 9.316 9.502 1,739 -0.18(-1.83%)
Aug 16, 2021 9.635 9.679 9.564 9.679 1,322 -0.40(-3.95%)
Aug 13, 2021 10.08 10.08 10.08 10.08 316 +0.15(+1.49%)
Aug 11, 2021 9.929 9.929 9.929 89 -0.34(-3.29%)
Aug 06, 2021 10.27 10.27 10.27 54 -0.28(-2.64%)
Aug 05, 2021 10.58 10.58 10.52 10.54 848 -0.02(-0.17%)
Aug 04, 2021 10.59 10.97 10.51 10.56 16,777 -0.19(-1.73%)
Aug 03, 2021 10.49 10.75 10.49 10.75 883 -0.23(-2.09%)
Aug 02, 2021 10.61 11.07 10.56 10.98 6,439 -0.29(-2.59%)
Jul 30, 2021 11.31 11.31 11.27 11.27 1,862 +0.63(+5.90%)
Jul 29, 2021 10.69 10.73 10.64 10.64 1,506 -0.27(-2.51%)
Jul 28, 2021 10.92 10.92 10.92 10.92 276 -0.04(-0.40%)
Jul 27, 2021 10.88 10.96 10.88 10.96 1,560 -0.01(-0.10%)
Jul 26, 2021 11.28 11.36 10.97 10.97 513 +0.35(+3.27%)
Jul 23, 2021 10.79 11.01 10.51 10.62 22,985 -0.26(-2.42%)
Jul 22, 2021 10.45 11.24 10.45 10.89 10,567 -0.00(-0.01%)
Jul 21, 2021 11.16 11.16 10.89 10.89 1,101 -0.04(-0.39%)
Jul 20, 2021 11.10 11.10 10.32 10.93 608 +0.34(+3.24%)
Jul 19, 2021 10.54 10.59 10.01 10.59 4,546 +0.32(+3.10%)
Jul 16, 2021 10.56 10.74 10.27 10.27 7,914 -0.70(-6.39%)
Jul 15, 2021 10.82 10.97 10.74 10.97 3,461 -0.16(-1.40%)
Jul 14, 2021 10.83 11.29 10.80 11.13 21,485 -0.30(-2.63%)
Jul 08, 2021 11.43 11.43 11.43 150 -0.19(-1.60%)
Jul 06, 2021 11.61 11.61 11.61 29 +0.11(+1.00%)
Jul 01, 2021 11.50 11.50 11.50 64 -0.22(-1.88%)
Jun 29, 2021 11.72 11.72 11.72 188 +0.25(+2.16%)
Jun 28, 2021 12.18 12.18 11.47 11.47 734 -0.37(-3.13%)
Jun 25, 2021 11.51 11.84 11.51 11.84 976 +0.01(+0.08%)
Jun 24, 2021 11.37 11.84 11.37 11.84 648 -0.01(-0.06%)
Jun 22, 2021 11.84 11.84 11.84 257 +0.37(+3.24%)
Jun 18, 2021 11.47 11.47 11.47 272 -0.47(-3.94%)
Jun 17, 2021 12.48 12.48 11.94 11.94 6,478 -0.42(-3.43%)
Jun 16, 2021 11.97 12.37 11.97 12.37 677 +0.19(+1.60%)
Jun 15, 2021 12.17 12.17 12.17 12.17 184 +0.00(+0.00%)
Jun 14, 2021 12.28 12.35 12.15 12.17 1,511 -0.17(-1.34%)
Jun 11, 2021 11.97 12.38 11.97 12.34 856 +0.23(+1.87%)
Jun 09, 2021 12.11 12.11 12.11 228 -0.13(-1.08%)
Jun 08, 2021 12.25 12.28 11.69 12.24 25,612 -0.06(-0.50%)
Jun 07, 2021 12.30 12.30 12.30 12.30 618 +0.31(+2.58%)
Jun 04, 2021 12.31 12.31 11.62 11.99 1,891 -0.07(-0.59%)
Jun 03, 2021 12.37 12.55 11.89 12.07 2,056 -0.41(-3.26%)
Jun 02, 2021 12.75 13.66 12.33 12.47 47,091 -0.26(-2.01%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.