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 (%)
Jun 30, 2010	9.251	9.325	8.817	9.113	28,763	-0.45(-4.67%)
Jun 29, 2010	9.233	9.559	9.233	9.559	2,112	+0.16(+1.71%)
Jun 25, 2010	9.223	9.399	9.223	9.399	2,754	+0.18(+1.90%)
Jun 24, 2010	9.214	9.223	9.214	9.223	541	+0.22(+2.46%)
Jun 23, 2010	8.983	9.002	8.808	9.002	2,377	+0.00(+0.00%)
Jun 21, 2010	8.808	9.002	9.002	9.002	2,816	-0.05(-0.51%)
Jun 18, 2010	8.633	9.048	8.374	9.048	5,318	+0.42(+4.81%)
Jun 17, 2010	8.771	8.946	8.633	8.633	1,946	+0.04(+0.43%)
Jun 16, 2010	8.963	8.963	8.462	8.596	11,162	-0.37(-4.10%)
Jun 14, 2010	9.074	8.963	8.963	8.963	978	-0.06(-0.71%)
Jun 11, 2010	8.596	9.405	8.596	9.028	6,178	+0.17(+1.88%)
Jun 10, 2010	9.120	9.120	8.779	8.861	870	-0.20(-2.24%)
Jun 09, 2010	9.138	9.552	8.733	9.064	9,943	-0.14(-1.50%)
Jun 08, 2010	10.11	10.20	9.101	9.202	3,528	-0.50(-5.12%)
Jun 07, 2010	10.11	10.11	9.680	9.699	2,370	-0.47(-4.61%)
Jun 04, 2010	10.34	10.45	10.00	10.17	8,024	-0.16(-1.51%)
Jun 03, 2010	9.533	10.46	9.533	10.32	35,010	+0.69(+7.16%)
Jun 02, 2010	9.377	10.47	9.046	9.634	55,491	+0.31(+3.35%)
Jun 01, 2010	8.733	9.322	8.697	9.322	7,654	+0.36(+4.00%)
May 28, 2010	9.239	9.239	8.752	8.963	761	-0.32(-3.47%)
May 27, 2010	9.313	9.313	9.285	9.285	870	+0.06(+0.70%)
May 26, 2010	9.267	9.267	9.193	9.221	870	+0.08(+0.91%)
May 25, 2010	9.120	9.212	8.991	9.138	2,099	-0.17(-1.88%)
May 21, 2010	9.147	9.313	9.313	9.313	3,915	+0.30(+3.37%)
May 20, 2010	9.193	9.386	8.991	9.009	5,667	-0.37(-3.92%)
May 19, 2010	9.377	9.377	9.377	9.377	108	+0.01(+0.10%)
May 18, 2010	9.377	9.377	9.055	9.368	815	-0.20(-2.11%)
May 17, 2010	9.497	9.570	9.267	9.570	4,353	+0.02(+0.19%)
May 14, 2010	9.349	9.588	9.349	9.552	1,657	-0.04(-0.38%)
May 13, 2010	10.20	10.20	9.579	9.588	17,111	-0.63(-6.21%)
May 12, 2010	10.46	10.46	10.03	10.22	7,533	+0.23(+2.30%)
May 11, 2010	10.44	10.67	9.993	9.993	8,318	-0.66(-6.21%)
May 10, 2010	10.97	13.05	10.60	10.65	88,584	-1.26(-10.57%)
May 07, 2010	12.59	12.59	11.80	11.91	8,678	+0.17(+1.41%)
May 06, 2010	12.66	13.24	11.31	11.75	113,592	-0.71(-5.68%)
May 05, 2010	12.31	12.50	12.08	12.46	31,489	+0.06(+0.45%)
May 04, 2010	12.48	12.66	12.22	12.40	16,635	-0.11(-0.92%)
May 03, 2010	12.06	12.67	12.06	12.52	53,109	+0.38(+3.14%)
Apr 30, 2010	11.47	12.80	11.30	12.13	110,204	+0.84(+7.40%)
Apr 29, 2010	11.46	11.51	10.83	11.30	26,967	+0.04(+0.33%)
Apr 28, 2010	10.88	11.90	10.88	11.26	60,338	+0.28(+2.51%)
Apr 27, 2010	9.929	11.03	9.827	10.99	48,572	+1.15(+11.68%)
Apr 26, 2010	9.745	10.04	9.349	9.837	21,963	+0.18(+1.90%)
Apr 23, 2010	9.303	9.653	9.166	9.653	33,801	+0.28(+3.04%)
Apr 22, 2010	9.313	9.395	9.248	9.368	23,079	+0.08(+0.89%)
Apr 21, 2010	8.825	9.432	8.825	9.285	32,874	+0.37(+4.12%)
Apr 20, 2010	8.191	8.991	8.164	8.917	36,885	+0.70(+8.50%)
Apr 19, 2010	8.182	8.366	8.145	8.219	5,232	-0.03(-0.33%)
Apr 16, 2010	8.237	8.761	8.145	8.246	42,916	+0.04(+0.45%)
Apr 15, 2010	8.182	8.375	8.173	8.209	13,991	+0.00(+0.00%)
Apr 14, 2010	8.917	8.917	8.136	8.209	59,413	-0.53(-6.10%)
Apr 13, 2010	9.285	9.423	8.743	8.743	30,954	-0.52(-5.65%)
Apr 12, 2010	8.871	9.497	8.871	9.267	30,231	+0.35(+3.92%)
Apr 09, 2010	8.081	9.074	8.081	8.917	25,484	+0.81(+10.04%)
Apr 08, 2010	8.053	8.209	8.044	8.104	5,397	+0.06(+0.74%)
Apr 07, 2010	8.053	8.108	8.044	8.044	2,719	-0.05(-0.57%)
Apr 06, 2010	8.090	8.274	8.044	8.090	10,901	+0.03(+0.34%)
Apr 05, 2010	8.062	8.177	8.026	8.062	1,087	-0.15(-1.79%)

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