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 )

56.13 -0.69 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.178	9.519	9.178	9.193	1,268	-0.20(-2.15%)
Jun 29, 2009	9.469	9.694	9.386	9.395	1,740	-0.04(-0.39%)
Jun 26, 2009	9.451	9.745	9.285	9.432	2,501	+0.00(+0.00%)
Jun 25, 2009	9.515	9.515	9.349	9.432	6,825	+0.10(+1.08%)
Jun 24, 2009	10.11	10.11	9.153	9.331	7,400	-0.58(-5.84%)
Jun 23, 2009	9.634	9.910	9.193	9.910	29,636	+0.48(+5.07%)
Jun 22, 2009	9.129	9.653	9.092	9.432	14,665	+0.30(+3.32%)
Jun 19, 2009	9.285	9.285	9.037	9.129	1,098	-0.13(-1.39%)
Jun 18, 2009	9.018	9.257	9.018	9.257	3,176	+0.19(+2.13%)
Jun 16, 2009	9.064	9.064	9.064	9.064	0	-0.47(-4.92%)
Jun 15, 2009	9.579	9.579	9.515	9.533	435	+0.06(+0.58%)
Jun 12, 2009	9.055	9.671	9.055	9.478	2,642	-0.02(-0.19%)
Jun 11, 2009	9.331	9.607	9.331	9.497	652	+0.17(+1.77%)
Jun 10, 2009	9.469	9.680	9.193	9.331	1,147	+0.05(+0.50%)
Jun 08, 2009	9.579	9.285	9.285	9.285	6,091	-0.01(-0.10%)
Jun 05, 2009	9.276	9.653	9.110	9.294	8,145	-0.36(-3.71%)
Jun 04, 2009	9.405	9.653	9.193	9.653	11,197	+0.57(+6.28%)
Jun 03, 2009	9.322	9.322	8.945	9.083	4,345	-0.28(-2.95%)
Jun 02, 2009	9.533	9.639	9.322	9.359	652	+0.07(+0.79%)
Jun 01, 2009	9.533	9.533	9.147	9.285	6,586	-0.46(-4.72%)
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%)

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