Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qcr Holdings Inc (NQ: QCRH )

55.44 -1.76 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 8.276 8.582 8.276 8.489 10,006 +0.19(+2.29%)
May 23, 2011 8.526 8.545 8.299 8.299 1,886 -0.21(-2.45%)
May 20, 2011 8.536 8.656 8.508 8.508 6,623 -0.10(-1.12%)
May 19, 2011 8.604 8.604 8.604 8.604 242 -0.05(-0.61%)
May 18, 2011 8.656 8.656 8.582 8.656 3,039 -0.02(-0.21%)
May 17, 2011 8.638 8.786 8.536 8.675 6,596 +0.09(+1.08%)
May 16, 2011 8.332 8.582 8.332 8.582 6,207 +0.37(+4.52%)
May 13, 2011 8.350 8.350 8.137 8.211 1,293 -0.09(-1.12%)
May 12, 2011 8.137 8.304 8.127 8.304 1,983 +0.17(+2.07%)
May 11, 2011 8.304 8.304 8.127 8.135 2,103 -0.20(-2.36%)
May 09, 2011 8.267 8.332 8.332 8.332 3,772 +0.03(+0.34%)
May 06, 2011 8.304 8.304 8.304 8.304 4,311 +0.19(+2.29%)
May 05, 2011 8.118 8.118 8.118 8.118 269 -0.01(-0.11%)
May 04, 2011 8.072 8.257 8.072 8.127 5,226 -0.14(-1.68%)
May 03, 2011 8.025 8.267 7.886 8.267 13,701 +0.29(+3.60%)
May 02, 2011 7.979 7.979 7.979 7.979 862 -0.14(-1.71%)
Apr 28, 2011 8.118 8.118 8.118 8.118 0 +0.00(+0.00%)
Apr 27, 2011 7.849 8.331 7.849 8.118 4,095 +0.35(+4.54%)
Apr 26, 2011 7.858 8.165 7.766 7.766 8,639 +0.17(+2.20%)
Apr 25, 2011 7.756 7.756 7.497 7.599 5,092 -0.07(-0.97%)
Apr 21, 2011 7.561 7.673 7.552 7.673 6,278 +0.12(+1.60%)
Apr 20, 2011 7.459 7.599 7.459 7.552 3,104 -0.03(-0.37%)
Apr 19, 2011 7.274 7.682 7.237 7.580 6,483 +0.36(+5.01%)
Apr 18, 2011 7.367 7.404 7.088 7.218 54,325 -0.19(-2.63%)
Apr 15, 2011 7.413 7.654 7.218 7.413 5,866 +0.05(+0.63%)
Apr 14, 2011 7.255 7.459 7.255 7.367 1,402 +0.22(+3.12%)
Apr 13, 2011 7.185 7.185 6.958 7.144 1,780 +0.15(+2.12%)
Apr 12, 2011 6.912 7.042 6.791 6.996 23,087 +0.09(+1.34%)
Apr 11, 2011 7.367 7.367 6.764 6.903 37,151 -0.25(-3.50%)
Apr 08, 2011 7.153 7.153 7.153 7.153 128 -0.04(-0.52%)
Apr 07, 2011 7.107 7.209 7.107 7.190 1,083 -0.03(-0.39%)
Apr 06, 2011 7.265 7.561 7.135 7.218 5,178 -0.10(-1.39%)
Apr 05, 2011 7.654 7.775 7.320 7.320 7,749 -0.35(-4.59%)
Apr 04, 2011 7.673 7.673 7.673 7.673 107 -0.15(-1.90%)
Apr 01, 2011 7.868 7.877 7.821 7.821 1,023 +0.03(+0.36%)
Mar 31, 2011 7.545 7.793 7.545 7.793 264 +0.15(+1.94%)
Mar 30, 2011 7.645 7.793 7.645 7.645 3,664 -0.01(-0.12%)
Mar 29, 2011 7.747 7.747 7.645 7.654 862 -0.11(-1.43%)
Mar 25, 2011 7.766 7.766 7.766 7.766 0 +0.11(+1.45%)
Mar 24, 2011 7.784 7.784 7.571 7.654 970 -0.18(-2.25%)
Mar 23, 2011 7.608 7.979 7.608 7.831 8,175 +0.35(+4.71%)
Mar 22, 2011 7.784 7.784 7.348 7.478 950 -0.25(-3.24%)
Mar 21, 2011 7.135 7.923 7.014 7.728 13,477 +0.77(+11.07%)
Mar 18, 2011 7.237 7.237 6.958 6.958 5,684 -0.32(-4.46%)
Mar 17, 2011 7.330 7.441 7.283 7.283 9,378 -0.06(-0.82%)
Mar 15, 2011 7.343 7.343 7.343 7.343 0 +0.17(+2.39%)
Mar 14, 2011 7.172 7.172 7.172 7.172 215 -0.02(-0.26%)
Mar 09, 2011 7.190 7.190 7.190 7.190 0 +0.21(+3.06%)
Mar 08, 2011 7.376 7.376 6.977 6.977 8,911 -0.32(-4.45%)
Mar 07, 2011 7.302 7.302 7.302 7.302 277 +0.11(+1.55%)
Mar 04, 2011 7.200 7.200 7.190 7.190 1,077 -0.16(-2.15%)
Mar 03, 2011 7.163 7.413 7.163 7.348 2,681 +0.12(+1.67%)
Mar 02, 2011 7.190 7.227 7.125 7.227 2,471 +0.14(+1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.