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 (%)
Sep 30, 2011	8.313	8.313	8.173	8.173	751	-0.12(-1.46%)
Sep 28, 2011	8.294	8.294	8.294	8.294	0	+0.00(+0.00%)
Sep 27, 2011	8.294	8.294	8.294	8.294	703	+0.00(+0.00%)
Sep 26, 2011	8.192	8.294	8.164	8.294	1,073	-0.19(-2.20%)
Sep 23, 2011	8.481	8.481	8.481	8.481	284	+0.00(+0.00%)
Sep 22, 2011	8.499	8.499	8.453	8.481	2,353	-0.14(-1.62%)
Sep 20, 2011	8.695	8.620	8.620	8.620	2,789	+0.07(+0.76%)
Sep 16, 2011	8.667	8.555	8.555	8.555	751	-0.16(-1.82%)
Sep 15, 2011	8.443	8.714	8.154	8.714	1,250	+0.13(+1.52%)
Sep 14, 2011	8.406	8.658	8.406	8.583	978	-0.03(-0.30%)
Sep 12, 2011	8.609	8.609	8.609	8.609	0	+0.50(+6.18%)
Sep 09, 2011	8.341	8.341	8.108	8.108	536	-0.26(-3.11%)
Sep 07, 2011	8.369	8.369	8.369	8.369	0	-0.03(-0.33%)
Sep 06, 2011	8.620	8.620	8.397	8.397	214	-0.22(-2.59%)
Sep 02, 2011	8.620	8.620	8.620	8.620	107	+0.00(+0.00%)
Sep 01, 2011	8.620	8.732	8.620	8.620	3,846	-0.11(-1.28%)
Aug 31, 2011	8.732	8.732	8.732	8.732	1,073	-0.07(-0.85%)
Aug 30, 2011	8.648	8.844	8.648	8.807	1,287	+0.01(+0.11%)
Aug 29, 2011	8.341	8.797	8.341	8.797	8,683	+0.00(+0.00%)
Aug 26, 2011	8.853	8.853	8.797	8.797	214	+0.30(+3.51%)
Aug 25, 2011	8.490	8.499	8.481	8.499	2,885	+0.08(+0.91%)
Aug 23, 2011	8.425	8.423	8.423	8.423	107	-0.23(-2.61%)
Aug 22, 2011	8.481	8.648	8.358	8.648	608	+0.17(+1.98%)
Aug 19, 2011	8.397	8.481	8.341	8.481	1,627	+0.02(+0.22%)
Aug 18, 2011	8.462	8.462	8.462	8.462	321	-0.04(-0.44%)
Aug 16, 2011	8.341	8.499	8.499	8.499	3,970	+0.16(+1.90%)
Aug 15, 2011	8.341	8.387	8.341	8.341	858	-0.03(-0.33%)
Aug 11, 2011	8.378	8.369	8.369	8.369	536	-0.21(-2.50%)
Aug 09, 2011	8.583	8.583	8.583	8.583	0	-0.27(-3.05%)
Aug 08, 2011	8.853	8.853	8.853	8.853	429	-0.14(-1.55%)
Aug 05, 2011	9.086	9.086	8.947	8.993	2,253	+0.05(+0.52%)
Aug 04, 2011	8.965	8.965	8.947	8.947	1,073	-0.05(-0.52%)
Aug 03, 2011	9.096	9.096	8.956	8.993	6,060	-0.09(-1.03%)
Aug 02, 2011	9.049	9.133	9.040	9.086	3,547	-0.05(-0.51%)
Aug 01, 2011	9.124	9.133	9.040	9.133	2,309	+0.01(+0.10%)
Jul 29, 2011	9.030	9.189	9.021	9.124	7,907	+0.13(+1.45%)
Jul 28, 2011	8.984	8.993	8.984	8.993	214	-0.14(-1.53%)
Jul 27, 2011	9.133	9.133	8.993	9.133	4,078	+0.03(+0.31%)
Jul 26, 2011	8.574	9.252	8.574	9.105	17,624	+0.54(+6.31%)
Jul 25, 2011	8.583	8.639	8.481	8.564	13,813	+0.04(+0.44%)
Jul 22, 2011	8.470	8.546	8.443	8.527	12,419	+0.03(+0.33%)
Jul 20, 2011	8.499	8.499	8.499	8.499	0	-0.03(-0.33%)
Jul 19, 2011	8.443	8.583	8.434	8.527	2,690	+0.14(+1.67%)
Jul 15, 2011	8.266	8.387	8.387	8.387	536	+0.04(+0.45%)
Jul 14, 2011	8.387	8.387	8.341	8.350	4,764	-0.04(-0.44%)
Jul 13, 2011	8.331	8.387	8.331	8.387	1,063	+0.00(+0.00%)
Jul 12, 2011	8.341	8.387	8.341	8.387	1,927	+0.08(+1.01%)
Jul 11, 2011	8.182	8.303	8.182	8.303	2,652	+0.03(+0.39%)
Jul 08, 2011	8.201	8.341	8.145	8.271	1,220	+0.10(+1.20%)
Jul 07, 2011	8.341	8.341	8.173	8.173	265	-0.15(-1.79%)
Jul 06, 2011	8.257	8.341	8.257	8.322	924	+0.06(+0.68%)
Jul 05, 2011	8.397	8.397	8.266	8.266	2,680	-0.18(-2.10%)

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