Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

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 (%)
Feb 29, 2012	9.448	9.654	9.279	9.279	6,054	-0.12(-1.29%)
Feb 27, 2012	9.560	9.401	9.401	9.401	4,912	-0.24(-2.52%)
Feb 24, 2012	9.645	9.645	8.867	9.645	640	+0.05(+0.49%)
Feb 23, 2012	9.532	9.598	9.532	9.598	3,086	+0.15(+1.59%)
Feb 22, 2012	9.289	9.673	9.120	9.448	6,353	+0.22(+2.44%)
Feb 21, 2012	9.083	9.298	9.083	9.223	2,764	+0.07(+0.72%)
Feb 17, 2012	9.036	9.294	8.980	9.158	2,029	+0.04(+0.41%)
Feb 16, 2012	9.092	9.130	9.092	9.120	12,816	+0.22(+2.53%)
Feb 15, 2012	8.989	9.130	8.896	8.896	2,830	-0.08(-0.94%)
Feb 14, 2012	8.980	8.980	8.980	8.980	106	-0.04(-0.42%)
Feb 10, 2012	8.849	9.017	9.017	9.017	854	+0.13(+1.48%)
Feb 08, 2012	8.886	8.886	8.886	8.886	106	+0.06(+0.64%)
Feb 07, 2012	8.989	8.989	8.652	8.830	1,973	-0.34(-3.68%)
Feb 06, 2012	8.746	9.176	8.746	9.167	3,416	+0.23(+2.62%)
Feb 03, 2012	8.783	8.938	8.605	8.933	10,852	+0.22(+2.57%)
Feb 01, 2012	8.437	8.709	8.709	8.709	3,524	+0.11(+1.32%)
Jan 31, 2012	8.502	9.354	8.502	8.596	13,424	+0.17(+2.00%)
Jan 30, 2012	8.427	8.427	8.427	8.427	427	+0.30(+3.69%)
Jan 27, 2012	8.474	8.474	8.128	8.128	4,530	-0.35(-4.09%)
Jan 26, 2012	8.427	8.484	8.427	8.474	1,708	-0.12(-1.42%)
Jan 25, 2012	8.549	8.596	8.549	8.596	4,193	+0.03(+0.33%)
Jan 23, 2012	8.502	8.568	8.568	8.568	6,300	+0.28(+3.39%)
Jan 20, 2012	8.306	8.306	8.287	8.287	373	-0.12(-1.45%)
Jan 19, 2012	8.324	8.409	8.324	8.409	1,459	+0.07(+0.79%)
Jan 17, 2012	8.315	8.343	8.343	8.343	1,067	+0.06(+0.68%)
Jan 13, 2012	8.343	8.502	8.240	8.287	6,564	-0.22(-2.53%)
Jan 12, 2012	8.427	8.502	8.399	8.502	2,815	+0.01(+0.11%)
Jan 11, 2012	8.499	8.499	8.427	8.493	640	-0.01(-0.11%)
Jan 10, 2012	8.568	8.568	8.502	8.502	295	+0.13(+1.57%)
Jan 09, 2012	7.959	8.605	7.959	8.371	616	+0.05(+0.56%)
Jan 06, 2012	8.390	8.427	8.315	8.324	1,856	+0.06(+0.68%)
Jan 05, 2012	8.409	8.409	8.249	8.268	1,931	-0.21(-2.43%)
Jan 04, 2012	8.493	8.493	8.446	8.474	677	-0.05(-0.55%)
Dec 30, 2011	8.343	8.587	8.193	8.521	3,411	+0.01(+0.11%)
Dec 29, 2011	8.259	8.512	8.137	8.512	3,310	+0.17(+2.02%)
Dec 28, 2011	8.212	8.512	8.212	8.343	3,924	+0.18(+2.18%)
Dec 27, 2011	8.521	8.521	8.048	8.165	2,855	-0.11(-1.36%)
Dec 23, 2011	8.315	8.427	8.146	8.277	8,863	-0.21(-2.43%)
Dec 21, 2011	8.343	8.484	8.203	8.484	22,153	+0.26(+3.17%)
Dec 20, 2011	8.156	8.223	8.137	8.223	1,115	+0.09(+1.05%)
Dec 19, 2011	8.137	8.156	8.137	8.137	643	-0.02(-0.23%)
Dec 16, 2011	7.849	8.156	7.849	8.156	3,433	+0.09(+1.16%)
Dec 15, 2011	7.970	8.082	7.923	8.063	6,294	+0.12(+1.53%)
Dec 13, 2011	7.942	7.942	7.942	7.942	0	-0.21(-2.63%)
Dec 12, 2011	8.156	8.221	8.156	8.156	935	-0.17(-2.02%)
Dec 09, 2011	8.389	8.389	8.324	8.324	1,180	+0.00(+0.00%)
Dec 08, 2011	8.408	8.408	8.324	8.324	1,249	-0.05(-0.56%)
Dec 07, 2011	8.436	8.436	8.361	8.371	536	-0.11(-1.32%)
Dec 06, 2011	8.482	8.482	8.482	8.482	617	+0.00(+0.00%)

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 San Rafael

Find A Business

or Browse Listings

Qcr Holdings Inc (NQ: QCRH )

Historical Prices