Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Qcr Holdings Inc (NQ: QCRH )

56.67 +0.38 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.037	8.368	8.027	8.184	4,802	+0.08(+1.02%)
Mar 30, 2010	8.184	8.184	8.101	8.101	543	+0.04(+0.46%)
Mar 29, 2010	8.046	8.092	8.009	8.064	978	-0.12(-1.46%)
Mar 26, 2010	8.248	8.257	8.184	8.184	1,908	+0.02(+0.23%)
Mar 25, 2010	8.064	8.248	8.064	8.165	1,957	-0.06(-0.78%)
Mar 24, 2010	8.138	8.441	8.046	8.230	25,905	+0.01(+0.11%)
Mar 23, 2010	7.954	8.276	7.816	8.220	25,933	+0.15(+1.82%)
Mar 22, 2010	8.184	8.184	8.073	8.073	6,743	+0.14(+1.74%)
Mar 19, 2010	8.046	8.082	7.917	7.935	4,454	-0.27(-3.25%)
Mar 18, 2010	8.331	8.331	8.027	8.202	23,748	+0.16(+1.94%)
Mar 17, 2010	8.147	8.230	8.046	8.046	11,565	-0.09(-1.13%)
Mar 16, 2010	8.101	8.193	8.092	8.138	4,844	+0.00(+0.00%)
Mar 15, 2010	8.156	8.248	8.046	8.138	4,822	+0.00(+0.00%)
Mar 12, 2010	7.853	8.551	7.853	8.138	18,963	-0.02(-0.23%)
Mar 11, 2010	7.908	8.368	7.908	8.156	9,716	-0.10(-1.22%)
Mar 10, 2010	9.057	9.057	8.165	8.257	38,284	-0.64(-7.23%)
Mar 09, 2010	8.689	9.103	8.542	8.901	27,551	+0.38(+4.42%)
Mar 08, 2010	8.358	8.662	7.172	8.524	26,467	+0.33(+4.04%)
Mar 05, 2010	8.193	8.303	8.184	8.193	4,351	+0.01(+0.11%)
Mar 04, 2010	8.202	8.202	8.184	8.184	1,466	-0.06(-0.78%)
Mar 03, 2010	8.184	8.248	8.184	8.248	761	-0.06(-0.77%)
Mar 02, 2010	8.202	8.368	8.184	8.312	3,221	+0.13(+1.57%)
Mar 01, 2010	8.184	8.184	8.184	8.184	156	+0.00(+0.00%)
Feb 26, 2010	8.184	8.184	8.046	8.184	4,293	+0.00(+0.00%)
Feb 24, 2010	8.643	8.184	8.184	8.184	7,830	-0.49(-5.62%)
Feb 22, 2010	8.441	8.671	8.671	8.671	1,305	-0.06(-0.74%)
Feb 19, 2010	8.781	8.781	8.414	8.735	9,845	+0.23(+2.70%)
Feb 18, 2010	8.046	8.919	8.046	8.505	24,886	+0.29(+3.58%)
Feb 17, 2010	8.524	8.524	7.650	8.211	2,325	+0.03(+0.39%)
Feb 16, 2010	8.368	8.368	8.179	8.179	218	-0.10(-1.17%)
Feb 12, 2010	8.046	8.276	8.276	8.276	2,718	+0.23(+2.86%)
Feb 11, 2010	7.908	8.064	7.843	8.046	1,088	-0.39(-4.58%)
Feb 10, 2010	8.505	8.625	8.276	8.432	3,928	-0.27(-3.07%)
Feb 09, 2010	7.917	8.938	7.614	8.699	41,585	+0.65(+8.11%)
Feb 08, 2010	7.705	8.119	7.669	8.046	9,723	+0.15(+1.86%)
Feb 05, 2010	7.586	8.138	7.476	7.899	6,198	+0.38(+5.01%)
Feb 04, 2010	7.935	8.184	7.485	7.522	7,527	-0.79(-9.46%)
Feb 03, 2010	8.000	8.349	7.660	8.308	7,244	+0.55(+7.05%)
Feb 02, 2010	8.349	8.349	7.420	7.761	13,921	-0.51(-6.22%)
Feb 01, 2010	8.938	9.011	7.853	8.276	18,902	-0.73(-8.07%)
Jan 29, 2010	9.103	9.103	8.441	9.002	6,478	+0.10(+1.14%)
Jan 28, 2010	8.800	9.103	8.607	8.901	8,052	-0.10(-1.12%)
Jan 27, 2010	8.735	9.002	8.735	9.002	337	+0.04(+0.41%)
Jan 26, 2010	8.965	9.002	8.672	8.965	5,259	+0.06(+0.72%)
Jan 25, 2010	7.632	9.195	7.328	8.901	31,918	+1.87(+26.54%)
Jan 22, 2010	7.218	7.687	7.034	7.034	18,801	-0.52(-6.93%)
Jan 21, 2010	8.000	8.220	7.328	7.558	35,882	-0.33(-4.20%)
Jan 20, 2010	8.395	8.395	7.880	7.889	7,581	-0.78(-9.01%)
Jan 19, 2010	8.662	9.103	8.368	8.671	15,142	-0.18(-2.08%)
Jan 15, 2010	9.122	8.855	8.855	8.855	5,655	+0.06(+0.63%)
Jan 14, 2010	7.549	8.919	7.494	8.800	22,545	+1.09(+14.20%)
Jan 13, 2010	7.577	7.945	7.494	7.705	12,477	-0.08(-1.06%)
Jan 12, 2010	8.322	8.487	7.678	7.788	25,422	-0.64(-7.63%)
Jan 11, 2010	7.761	8.699	7.540	8.432	14,081	+0.74(+9.56%)
Jan 08, 2010	7.761	7.908	7.568	7.696	14,221	-0.03(-0.36%)
Jan 07, 2010	7.899	7.899	7.724	7.724	740	+0.06(+0.84%)
Jan 06, 2010	7.705	7.899	7.411	7.660	10,553	+0.02(+0.24%)
Jan 05, 2010	7.586	7.687	7.586	7.641	978	+0.06(+0.73%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Qcr Holdings Inc (NQ: QCRH )

Historical Prices