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 )

55.34 -0.43 (-0.77%)

Streaming Delayed Price Updated: 10:57 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	8.632	9.186	8.596	9.011	11,384	+0.12(+1.35%)
Jul 29, 2010	9.066	9.130	8.762	8.891	3,397	-0.05(-0.57%)
Jul 28, 2010	9.149	9.269	8.596	8.941	19,732	-0.12(-1.27%)
Jul 27, 2010	9.011	9.481	8.854	9.057	7,452	+0.05(+0.51%)
Jul 26, 2010	8.983	9.011	8.983	9.011	433	+0.03(+0.31%)
Jul 23, 2010	8.992	9.094	8.909	8.983	3,092	-0.39(-4.13%)
Jul 22, 2010	8.909	9.509	8.900	9.370	1,377	+0.08(+0.89%)
Jul 21, 2010	9.592	9.638	9.149	9.287	3,471	-0.07(-0.79%)
Jul 20, 2010	9.407	9.638	9.149	9.361	15,349	+0.08(+0.89%)
Jul 19, 2010	8.808	9.453	8.808	9.278	16,179	+0.38(+4.25%)
Jul 16, 2010	8.863	8.974	8.863	8.900	2,276	-0.03(-0.31%)
Jul 15, 2010	9.038	9.038	8.928	8.928	2,464	-0.11(-1.22%)
Jul 14, 2010	9.029	9.158	8.946	9.038	19,007	-0.39(-4.11%)
Jul 13, 2010	9.038	9.426	9.038	9.426	2,433	+0.34(+3.76%)
Jul 12, 2010	9.038	9.222	9.038	9.084	1,752	-0.06(-0.71%)
Jul 09, 2010	9.352	9.518	9.149	9.149	1,409	+0.11(+1.22%)
Jul 08, 2010	8.798	9.121	8.798	9.038	1,734	-0.09(-1.01%)
Jul 07, 2010	9.582	9.582	8.835	9.130	975	+0.27(+3.07%)
Jul 06, 2010	8.854	9.269	8.854	8.858	1,333	-0.03(-0.31%)
Jul 02, 2010	10.12	10.12	8.762	8.886	2,166	+0.16(+1.85%)
Jul 01, 2010	8.809	8.809	8.725	8.725	580	-0.38(-4.15%)
Jun 30, 2010	9.241	9.315	8.808	9.103	28,794	-0.45(-4.67%)
Jun 29, 2010	9.223	9.549	9.223	9.549	2,114	+0.16(+1.71%)
Jun 25, 2010	9.213	9.389	9.213	9.389	2,757	+0.18(+1.90%)
Jun 24, 2010	9.204	9.213	9.204	9.213	542	+0.22(+2.46%)
Jun 23, 2010	8.974	8.992	8.798	8.992	2,379	+0.00(+0.00%)
Jun 21, 2010	8.798	8.992	8.992	8.992	2,819	-0.05(-0.51%)
Jun 18, 2010	8.623	9.038	8.365	9.038	5,323	+0.42(+4.81%)
Jun 17, 2010	8.762	8.937	8.623	8.623	1,948	+0.04(+0.43%)
Jun 16, 2010	8.954	8.954	8.453	8.586	11,174	-0.37(-4.10%)
Jun 14, 2010	9.064	8.954	8.954	8.954	980	-0.06(-0.71%)
Jun 11, 2010	8.586	9.394	8.586	9.018	6,185	+0.17(+1.88%)
Jun 10, 2010	9.110	9.110	8.770	8.852	871	-0.20(-2.24%)
Jun 09, 2010	9.128	9.541	8.724	9.055	9,954	-0.14(-1.50%)
Jun 08, 2010	10.10	10.19	9.091	9.192	3,532	-0.50(-5.12%)
Jun 07, 2010	10.10	10.10	9.670	9.688	2,372	-0.47(-4.61%)
Jun 04, 2010	10.33	10.44	9.991	10.16	8,033	-0.16(-1.51%)
Jun 03, 2010	9.523	10.45	9.523	10.31	35,048	+0.69(+7.16%)
Jun 02, 2010	9.367	10.46	9.036	9.624	55,551	+0.31(+3.35%)
Jun 01, 2010	8.724	9.312	8.687	9.312	7,662	+0.36(+4.00%)
May 28, 2010	9.229	9.229	8.742	8.954	762	-0.32(-3.47%)
May 27, 2010	9.303	9.303	9.275	9.275	871	+0.06(+0.70%)
May 26, 2010	9.257	9.257	9.183	9.211	871	+0.08(+0.91%)
May 25, 2010	9.110	9.202	8.981	9.128	2,101	-0.17(-1.88%)
May 21, 2010	9.137	9.303	9.303	9.303	3,920	+0.30(+3.37%)
May 20, 2010	9.183	9.376	8.981	9.000	5,673	-0.37(-3.92%)
May 19, 2010	9.367	9.367	9.367	9.367	108	+0.01(+0.10%)
May 18, 2010	9.367	9.367	9.045	9.358	816	-0.20(-2.11%)
May 17, 2010	9.486	9.560	9.257	9.560	4,357	+0.02(+0.19%)
May 14, 2010	9.339	9.578	9.339	9.541	1,659	-0.04(-0.38%)
May 13, 2010	10.19	10.19	9.569	9.578	17,130	-0.63(-6.21%)
May 12, 2010	10.45	10.45	10.02	10.21	7,541	+0.23(+2.30%)
May 11, 2010	10.43	10.66	9.982	9.982	8,327	-0.66(-6.21%)
May 10, 2010	10.96	13.03	10.59	10.64	88,680	-1.26(-10.57%)
May 07, 2010	12.58	12.58	11.79	11.90	8,687	+0.17(+1.41%)
May 06, 2010	12.65	13.22	11.30	11.74	113,714	-0.71(-5.68%)
May 05, 2010	12.30	12.49	12.07	12.44	31,523	+0.06(+0.44%)
May 04, 2010	12.46	12.65	12.20	12.39	16,653	-0.11(-0.92%)

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