Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Qurate Retail Inc Series A (NQ: QRTEA )

7.960 USD +0.050 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 8.000 8.140 7.895 7.960 5,073,918 +0.05(+0.63%)
Dec 02, 2021 7.700 7.895 7.660 7.910 5,618,749 +0.31(+4.08%)
Dec 01, 2021 8.160 8.300 7.590 7.600 4,708,352 -0.40(-5.00%)
Nov 30, 2021 8.070 8.465 7.900 8.000 6,649,013 -0.17(-2.08%)
Nov 29, 2021 8.190 8.300 8.070 8.170 4,298,603 +0.03(+0.37%)
Nov 26, 2021 8.050 8.270 8.050 8.140 3,984,025 -0.08(-0.97%)
Nov 24, 2021 8.190 8.260 8.060 8.220 6,744,830 +0.03(+0.37%)
Nov 23, 2021 8.210 8.280 7.990 8.190 6,610,673 -0.03(-0.36%)
Nov 22, 2021 8.550 8.685 8.210 8.220 6,954,835 -0.30(-3.52%)
Nov 19, 2021 8.560 8.730 8.435 8.520 4,869,590 -0.06(-0.70%)
Nov 18, 2021 8.700 8.640 8.570 8.580 6,072,406 -0.15(-1.72%)
Nov 17, 2021 8.650 8.830 8.600 8.730 4,169,804 +0.10(+1.16%)
Nov 16, 2021 8.760 8.952 8.615 8.630 4,188,330 -0.24(-2.71%)
Nov 15, 2021 8.870 9.030 8.700 8.870 8,089,172 +0.08(+0.91%)
Nov 12, 2021 8.830 8.840 8.355 8.790 8,288,623 -1.16(-11.66%)
Nov 11, 2021 10.31 10.55 9.930 9.950 7,134,358 -0.38(-3.68%)
Nov 10, 2021 10.19 10.33 7,325,189 +0.22(+2.18%)
Nov 09, 2021 10.05 10.30 9.935 10.11 6,493,617 +0.09(+0.90%)
Nov 08, 2021 9.870 10.27 9.780 10.02 10,473,536 +0.37(+3.83%)
Nov 05, 2021 8.490 9.760 8.460 9.650 22,634,519 +1.43(+17.40%)
Nov 04, 2021 10.10 10.25 7.900 8.220 40,206,718 -3.10(-27.39%)
Nov 03, 2021 10.63 11.47 10.63 11.32 4,991,037 +0.53(+4.91%)
Nov 02, 2021 10.99 10.99 10.70 10.79 3,768,423 -0.14(-1.28%)
Nov 01, 2021 10.42 11.07 10.66 10.93 5,583,739 +0.49(+4.69%)
Oct 29, 2021 10.27 10.51 10.19 10.44 3,960,485 +0.16(+1.56%)
Oct 28, 2021 9.940 10.30 9.790 10.28 3,211,658 +0.43(+4.37%)
Oct 27, 2021 10.16 10.23 9.840 9.850 4,469,468 -0.35(-3.43%)
Oct 26, 2021 10.58 10.19 10.20 3,867,161 -0.39(-3.68%)
Oct 25, 2021 10.41 10.62 10.38 10.59 3,624,789 +0.23(+2.22%)
Oct 22, 2021 10.28 10.47 10.16 10.36 2,586,693 +0.15(+1.47%)
Oct 21, 2021 10.39 10.61 10.19 10.21 2,096,563 -0.25(-2.39%)
Oct 20, 2021 10.27 10.54 10.17 10.46 2,665,761 +0.17(+1.65%)
Oct 19, 2021 10.32 10.35 10.16 10.29 2,295,720 +0.06(+0.59%)
Oct 18, 2021 10.02 10.30 9.960 10.23 2,768,613 +0.19(+1.89%)
Oct 15, 2021 10.28 10.42 10.01 10.04 2,566,064 -0.12(-1.18%)
Oct 14, 2021 10.08 10.24 10.03 10.16 2,561,182 +0.16(+1.60%)
Oct 13, 2021 10.13 10.28 9.990 10.00 2,642,021 -0.14(-1.38%)
Oct 12, 2021 10.04 10.26 9.980 10.14 3,837,802 +0.11(+1.10%)
Oct 11, 2021 10.35 10.43 10.02 10.03 2,651,710 -0.28(-2.72%)
Oct 08, 2021 10.58 10.59 10.29 10.31 2,654,467 -0.13(-1.25%)
Oct 07, 2021 10.29 10.52 10.27 10.44 2,842,050 +0.26(+2.55%)
Oct 06, 2021 10.20 10.44 10.15 10.18 3,068,302 -0.16(-1.55%)
Oct 05, 2021 10.37 10.57 10.27 10.34 3,966,352 +0.00(+0.00%)
Oct 04, 2021 10.52 10.61 10.29 10.34 2,851,772 -0.15(-1.43%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.