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 (%)
May 29, 2009	9.193	9.745	9.193	9.745	2,247	+0.38(+4.07%)
May 28, 2009	9.184	9.561	9.184	9.363	2,556	+0.18(+1.95%)
May 27, 2009	8.871	9.193	8.871	9.184	7,035	+0.49(+5.60%)
May 26, 2009	8.789	8.789	8.697	8.697	326	-0.16(-1.77%)
May 22, 2009	8.678	8.871	8.596	8.853	4,786	+0.12(+1.37%)
May 21, 2009	8.688	8.733	8.632	8.733	435	+0.05(+0.53%)
May 20, 2009	8.770	8.688	8.688	8.688	380	-0.08(-0.94%)
May 19, 2009	8.770	8.770	8.770	8.770	596	+0.28(+3.25%)
May 18, 2009	8.557	8.586	8.485	8.494	1,745	-0.05(-0.54%)
May 13, 2009	8.540	8.540	8.540	8.540	0	-0.23(-2.62%)
May 12, 2009	8.550	8.770	8.550	8.770	789	+0.38(+4.49%)
May 11, 2009	8.357	8.623	8.357	8.393	761	+0.17(+2.01%)
May 08, 2009	8.265	8.605	7.814	8.228	39,329	-0.03(-0.33%)
May 07, 2009	8.228	8.292	8.228	8.255	3,263	+0.16(+1.93%)
May 06, 2009	8.108	8.108	7.502	8.099	4,682	-0.04(-0.45%)
May 05, 2009	8.044	8.136	8.044	8.136	13,923	+0.03(+0.34%)
May 04, 2009	8.062	8.118	7.970	8.108	870	+0.03(+0.34%)
May 01, 2009	8.026	8.191	7.980	8.081	1,849	+0.19(+2.45%)
Apr 30, 2009	7.695	7.952	7.695	7.888	1,087	-0.10(-1.27%)
Apr 29, 2009	7.961	8.136	7.814	7.989	5,145	+0.14(+1.76%)
Apr 28, 2009	8.274	8.274	7.685	7.851	6,171	-0.46(-5.53%)
Apr 27, 2009	8.228	8.366	8.182	8.311	11,371	+0.02(+0.22%)
Apr 24, 2009	7.759	8.430	7.759	8.292	1,694	+0.15(+1.80%)
Apr 23, 2009	8.237	8.301	7.897	8.145	6,143	+0.00(+0.00%)
Apr 22, 2009	8.430	8.430	8.136	8.145	1,632	+0.30(+3.87%)
Apr 21, 2009	8.007	8.062	7.842	7.842	1,631	-0.04(-0.47%)
Apr 20, 2009	8.403	8.403	7.796	7.879	4,786	-0.17(-2.17%)
Apr 17, 2009	7.805	8.338	7.805	8.053	2,666	+0.32(+4.16%)
Apr 16, 2009	8.338	8.494	7.639	7.731	5,379	-0.62(-7.38%)
Apr 15, 2009	8.504	8.504	7.906	8.347	6,946	+0.29(+3.65%)
Apr 14, 2009	7.879	8.053	7.879	8.053	217	+0.46(+6.05%)
Apr 13, 2009	7.879	7.879	7.483	7.594	1,956	-0.33(-4.18%)
Apr 09, 2009	7.777	8.421	7.548	7.924	7,695	-0.12(-1.49%)
Apr 08, 2009	8.494	8.494	7.851	8.044	1,740	-0.42(-4.94%)
Apr 07, 2009	7.603	8.761	7.373	8.462	13,380	+1.07(+14.49%)
Apr 06, 2009	7.143	8.044	7.143	7.391	2,719	+0.26(+3.61%)
Apr 03, 2009	7.134	7.134	7.134	7.134	108	-0.68(-8.71%)
Apr 02, 2009	7.980	7.980	7.814	7.814	1,070	+0.42(+5.72%)
Mar 31, 2009	7.134	7.391	7.391	7.391	326	-0.42(-5.41%)
Mar 26, 2009	7.566	7.814	7.566	7.814	17,489	+0.28(+3.66%)
Mar 25, 2009	7.125	7.538	7.538	7.538	0	+0.00(+0.00%)
Mar 24, 2009	7.180	7.538	7.126	7.538	10,304	+0.18(+2.50%)
Mar 23, 2009	7.355	7.355	7.355	7.355	9,246	+0.18(+2.56%)
Mar 20, 2009	7.143	7.575	7.127	7.171	2,629	-0.37(-4.88%)
Mar 19, 2009	7.538	7.538	7.538	7.538	2,085	-0.18(-2.38%)
Mar 18, 2009	7.630	7.722	7.446	7.722	23,904	+0.60(+8.38%)
Mar 17, 2009	7.125	7.125	7.125	7.125	439	-0.41(-5.48%)
Mar 13, 2009	7.281	7.538	7.538	7.538	5,765	+0.26(+3.54%)
Mar 12, 2009	7.281	7.281	7.281	7.281	108	+0.02(+0.25%)
Mar 11, 2009	6.803	7.263	6.803	7.263	674	+0.46(+6.76%)
Mar 10, 2009	6.959	6.959	6.803	6.803	613	-0.09(-1.33%)
Mar 09, 2009	6.895	6.904	6.895	6.895	964	+0.00(+0.00%)
Mar 06, 2009	7.125	7.125	6.546	6.895	7,690	-0.23(-3.23%)
Mar 05, 2009	7.355	7.364	6.987	7.125	10,991	-0.40(-5.37%)
Mar 04, 2009	7.355	7.529	7.299	7.529	10,779	-0.33(-4.21%)

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