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

  • Search Hotels in Sausalito

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

Qcr Holdings Inc (NQ: QCRH )

55.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2012 11.14 11.14 10.78 10.78 270 -0.38(-3.43%)
Apr 27, 2012 11.13 11.16 10.76 11.16 1,069 -0.01(-0.09%)
Apr 26, 2012 10.90 11.17 10.90 11.17 2,138 +0.29(+2.67%)
Apr 25, 2012 10.88 10.88 10.88 10.88 213 +0.12(+1.13%)
Apr 24, 2012 10.64 10.78 10.64 10.76 2,649 -0.02(-0.17%)
Apr 23, 2012 10.76 10.78 10.38 10.78 8,578 -0.16(-1.45%)
Apr 17, 2012 10.94 10.93 10.93 10.93 1,282 +0.18(+1.65%)
Apr 16, 2012 10.33 10.94 10.29 10.76 7,382 +0.34(+3.23%)
Apr 13, 2012 10.76 10.93 10.42 10.42 3,566 +0.04(+0.36%)
Apr 12, 2012 10.01 10.38 10.01 10.38 748 -0.03(-0.27%)
Apr 11, 2012 11.03 11.03 10.38 10.41 5,286 -0.52(-4.79%)
Apr 10, 2012 10.93 10.93 10.93 10.93 333 -0.18(-1.66%)
Apr 09, 2012 11.05 11.12 10.76 11.12 548 -0.01(-0.11%)
Apr 05, 2012 11.36 11.36 10.77 11.13 30,957 -0.27(-2.38%)
Apr 04, 2012 11.40 11.40 11.40 11.40 534 +0.39(+3.57%)
Apr 03, 2012 11.04 11.04 11.01 11.01 1,632 -0.12(-1.09%)
Apr 02, 2012 11.22 11.22 10.81 11.13 6,255 -0.28(-2.46%)
Mar 30, 2012 11.44 11.65 11.22 11.41 9,769 +0.03(+0.25%)
Mar 29, 2012 11.41 11.41 11.38 11.38 522 +0.00(+0.00%)
Mar 28, 2012 11.41 11.43 11.38 11.38 2,110 +0.02(+0.16%)
Mar 27, 2012 11.32 11.47 11.27 11.36 3,539 +0.09(+0.83%)
Mar 26, 2012 11.22 11.32 11.22 11.27 2,972 +0.05(+0.42%)
Mar 23, 2012 10.45 11.22 10.45 11.22 3,846 +0.91(+8.80%)
Mar 22, 2012 10.67 10.76 10.32 10.32 2,792 -0.46(-4.26%)
Mar 21, 2012 10.70 10.99 10.18 10.78 16,705 +0.22(+2.13%)
Mar 20, 2012 10.35 10.71 10.35 10.55 1,282 +0.29(+2.82%)
Mar 19, 2012 10.15 10.37 10.15 10.26 6,280 +0.33(+3.30%)
Mar 16, 2012 9.756 10.23 9.756 9.934 3,539 +0.21(+2.12%)
Mar 15, 2012 9.522 9.775 9.513 9.728 9,479 +0.37(+4.00%)
Mar 14, 2012 9.569 9.578 9.354 9.354 2,325 -0.22(-2.34%)
Mar 13, 2012 9.541 9.578 9.541 9.578 320 +0.22(+2.30%)
Mar 12, 2012 9.326 9.363 9.326 9.363 1,176 -0.03(-0.30%)
Mar 08, 2012 9.391 9.391 9.391 9.391 213 +0.06(+0.60%)
Mar 07, 2012 9.167 9.419 9.167 9.335 2,653 +0.22(+2.36%)
Mar 06, 2012 8.905 9.335 8.895 9.120 748 +0.08(+0.93%)
Mar 05, 2012 9.017 9.195 9.017 9.036 1,817 -0.18(-1.93%)
Mar 02, 2012 9.026 9.232 8.989 9.213 1,255 -0.13(-1.40%)
Mar 01, 2012 9.344 9.344 9.344 9.344 531 +0.07(+0.81%)
Feb 29, 2012 9.438 9.644 9.269 9.269 6,060 -0.12(-1.29%)
Feb 27, 2012 9.550 9.391 9.391 9.391 4,917 -0.24(-2.52%)
Feb 24, 2012 9.634 9.634 8.858 9.634 641 +0.05(+0.49%)
Feb 23, 2012 9.522 9.588 9.522 9.588 3,089 +0.15(+1.59%)
Feb 22, 2012 9.279 9.662 9.110 9.438 6,360 +0.22(+2.44%)
Feb 21, 2012 9.073 9.288 9.073 9.213 2,767 +0.07(+0.72%)
Feb 17, 2012 9.026 9.284 8.970 9.148 2,031 +0.04(+0.41%)
Feb 16, 2012 9.082 9.120 9.082 9.110 12,830 +0.22(+2.53%)
Feb 15, 2012 8.980 9.120 8.886 8.886 2,833 -0.08(-0.94%)
Feb 14, 2012 8.970 8.970 8.970 8.970 106 -0.04(-0.42%)
Feb 10, 2012 8.839 9.008 9.008 9.008 855 +0.13(+1.48%)
Feb 08, 2012 8.877 8.877 8.877 8.877 106 +0.06(+0.64%)
Feb 07, 2012 8.980 8.980 8.643 8.821 1,975 -0.34(-3.68%)
Feb 06, 2012 8.736 9.167 8.736 9.157 3,420 +0.23(+2.62%)
Feb 03, 2012 8.774 8.928 8.596 8.923 10,864 +0.22(+2.57%)
Feb 01, 2012 8.428 8.700 8.700 8.700 3,528 +0.11(+1.32%)
Jan 31, 2012 8.493 9.344 8.493 8.587 13,438 +0.17(+2.00%)
Jan 30, 2012 8.418 8.418 8.418 8.418 427 +0.30(+3.69%)
Jan 27, 2012 8.465 8.465 8.119 8.119 4,535 -0.35(-4.09%)
Jan 26, 2012 8.418 8.474 8.418 8.465 1,710 -0.12(-1.42%)
Jan 25, 2012 8.540 8.587 8.540 8.587 4,198 +0.03(+0.33%)
Jan 23, 2012 8.493 8.559 8.559 8.559 6,307 +0.28(+3.39%)
Jan 20, 2012 8.297 8.297 8.278 8.278 374 -0.12(-1.45%)
Jan 19, 2012 8.315 8.400 8.315 8.400 1,461 +0.07(+0.79%)
Jan 17, 2012 8.306 8.334 8.334 8.334 1,069 +0.06(+0.68%)
Jan 13, 2012 8.334 8.493 8.231 8.278 6,571 -0.22(-2.53%)
Jan 12, 2012 8.418 8.493 8.390 8.493 2,818 +0.01(+0.11%)
Jan 11, 2012 8.490 8.490 8.418 8.484 641 -0.01(-0.11%)
Jan 10, 2012 8.559 8.559 8.493 8.493 296 +0.13(+1.57%)
Jan 09, 2012 7.951 8.596 7.951 8.362 616 +0.05(+0.56%)
Jan 06, 2012 8.381 8.418 8.306 8.315 1,858 +0.06(+0.68%)
Jan 05, 2012 8.400 8.400 8.241 8.259 1,934 -0.21(-2.43%)
Jan 04, 2012 8.484 8.484 8.437 8.465 677 -0.05(-0.55%)
Dec 30, 2011 8.334 8.577 8.184 8.512 3,414 +0.01(+0.11%)
Dec 29, 2011 8.250 8.502 8.128 8.502 3,314 +0.17(+2.02%)
Dec 28, 2011 8.203 8.502 8.203 8.334 3,928 +0.18(+2.18%)
Dec 27, 2011 8.512 8.512 8.039 8.156 2,858 -0.11(-1.36%)
Dec 23, 2011 8.306 8.418 8.138 8.269 8,873 -0.21(-2.43%)
Dec 21, 2011 8.334 8.474 8.194 8.474 22,177 +0.26(+3.17%)
Dec 20, 2011 8.147 8.214 8.129 8.214 1,116 +0.09(+1.05%)
Dec 19, 2011 8.129 8.147 8.129 8.129 644 -0.02(-0.23%)
Dec 16, 2011 7.840 8.147 7.840 8.147 3,436 +0.09(+1.16%)
Dec 15, 2011 7.961 8.073 7.915 8.054 6,300 +0.12(+1.53%)
Dec 13, 2011 7.933 7.933 7.933 7.933 0 -0.21(-2.63%)
Dec 12, 2011 8.147 8.213 8.147 8.147 936 -0.17(-2.02%)
Dec 09, 2011 8.380 8.380 8.315 8.315 1,181 +0.00(+0.00%)
Dec 08, 2011 8.399 8.399 8.315 8.315 1,251 -0.05(-0.56%)
Dec 07, 2011 8.427 8.427 8.352 8.362 536 -0.11(-1.32%)
Dec 06, 2011 8.473 8.473 8.473 8.473 618 +0.00(+0.00%)
Dec 01, 2011 8.334 8.473 8.473 8.473 11,706 +0.10(+1.22%)
Nov 30, 2011 8.473 8.473 8.334 8.371 2,147 +0.04(+0.45%)
Nov 29, 2011 8.334 8.375 8.334 8.334 1,055 +0.04(+0.46%)
Nov 25, 2011 8.250 8.295 8.295 8.295 751 -0.09(-1.12%)
Nov 23, 2011 8.334 8.389 8.259 8.389 1,930 +0.04(+0.45%)
Nov 22, 2011 8.352 8.352 8.352 8.352 155 -0.07(-0.77%)
Nov 21, 2011 8.417 8.417 8.417 8.417 428 +0.07(+0.78%)
Nov 17, 2011 8.352 8.352 8.352 8.352 0 +0.01(+0.11%)
Nov 16, 2011 8.343 8.343 8.343 8.343 214 -0.07(-0.81%)
Nov 14, 2011 8.334 8.411 8.411 8.411 5,799 +0.07(+0.80%)
Nov 11, 2011 8.389 8.389 8.334 8.345 3,973 +0.01(+0.13%)
Nov 10, 2011 8.389 8.389 8.334 8.334 644 -0.02(-0.22%)
Nov 09, 2011 8.473 8.473 8.352 8.352 529 -0.04(-0.44%)
Nov 08, 2011 8.389 8.389 8.352 8.389 1,086 +0.06(+0.67%)
Nov 07, 2011 8.343 8.380 8.334 8.334 3,663 -0.06(-0.67%)
Nov 04, 2011 8.343 8.389 8.343 8.389 334 -0.03(-0.33%)
Nov 03, 2011 8.427 8.459 8.352 8.417 12,028 +0.10(+1.22%)
Nov 02, 2011 8.427 8.427 8.316 8.316 2,792 -0.11(-1.31%)
Nov 01, 2011 8.334 8.427 8.334 8.427 805 +0.14(+1.69%)
Oct 31, 2011 8.287 8.287 8.287 8.287 387 -0.14(-1.66%)
Oct 28, 2011 8.438 8.438 8.240 8.427 1,073 +0.06(+0.67%)
Oct 27, 2011 8.464 8.473 8.310 8.371 2,774 -0.04(-0.44%)
Oct 25, 2011 8.594 8.408 8.408 8.408 1,610 -0.13(-1.53%)
Oct 24, 2011 8.492 8.538 8.343 8.538 2,710 +0.21(+2.57%)
Oct 21, 2011 8.324 8.324 8.324 8.324 322 -0.07(-0.82%)
Oct 20, 2011 8.334 8.393 8.334 8.393 4,806 -0.08(-0.95%)
Oct 19, 2011 8.473 8.520 8.417 8.473 4,510 +0.00(+0.00%)
Oct 18, 2011 8.334 8.583 8.306 8.473 3,612 +0.11(+1.34%)
Oct 13, 2011 8.399 8.362 8.362 8.362 214 -0.02(-0.22%)
Oct 12, 2011 8.380 8.473 8.362 8.380 30,064 +0.00(+0.00%)
Oct 11, 2011 8.380 8.380 8.380 8.380 429 -0.09(-1.10%)
Oct 10, 2011 8.352 8.473 8.352 8.473 6,288 +0.15(+1.79%)
Oct 07, 2011 8.324 8.324 8.324 8.324 107 -0.27(-3.18%)
Oct 06, 2011 8.598 8.598 8.598 8.598 322 +0.34(+4.10%)
Oct 04, 2011 8.259 8.259 8.259 8.259 0 -0.12(-1.44%)
Oct 03, 2011 8.147 8.380 8.147 8.380 344 +0.21(+2.62%)
Sep 30, 2011 8.306 8.306 8.166 8.166 751 -0.12(-1.46%)
Sep 28, 2011 8.287 8.287 8.287 8.287 0 +0.00(+0.00%)
Sep 27, 2011 8.287 8.287 8.287 8.287 704 +0.00(+0.00%)
Sep 26, 2011 8.185 8.287 8.157 8.287 1,073 -0.19(-2.20%)
Sep 23, 2011 8.473 8.473 8.473 8.473 284 +0.00(+0.00%)
Sep 22, 2011 8.492 8.492 8.445 8.473 2,355 -0.14(-1.62%)
Sep 20, 2011 8.687 8.613 8.613 8.613 2,792 +0.07(+0.76%)
Sep 16, 2011 8.659 8.548 8.548 8.548 751 -0.16(-1.82%)
Sep 15, 2011 8.436 8.706 8.147 8.706 1,251 +0.13(+1.52%)
Sep 14, 2011 8.399 8.650 8.399 8.576 979 -0.03(-0.30%)
Sep 12, 2011 8.602 8.602 8.602 8.602 0 +0.50(+6.18%)
Sep 09, 2011 8.334 8.334 8.101 8.101 536 -0.26(-3.11%)
Sep 07, 2011 8.362 8.362 8.362 8.362 0 -0.03(-0.33%)
Sep 06, 2011 8.613 8.613 8.389 8.389 214 -0.22(-2.59%)
Sep 02, 2011 8.613 8.613 8.613 8.613 107 +0.00(+0.00%)
Sep 01, 2011 8.613 8.725 8.613 8.613 3,850 -0.11(-1.28%)
Aug 31, 2011 8.725 8.725 8.725 8.725 1,073 -0.07(-0.85%)
Aug 30, 2011 8.641 8.836 8.641 8.799 1,288 +0.01(+0.11%)
Aug 29, 2011 8.334 8.790 8.334 8.790 8,690 +0.00(+0.00%)
Aug 26, 2011 8.846 8.846 8.790 8.790 214 +0.30(+3.51%)
Aug 25, 2011 8.483 8.492 8.473 8.492 2,887 +0.08(+0.91%)
Aug 23, 2011 8.417 8.416 8.416 8.416 107 -0.23(-2.61%)
Aug 22, 2011 8.473 8.641 8.350 8.641 608 +0.17(+1.98%)
Aug 19, 2011 8.389 8.473 8.334 8.473 1,629 +0.02(+0.22%)
Aug 18, 2011 8.455 8.455 8.455 8.455 322 -0.04(-0.44%)
Aug 16, 2011 8.334 8.492 8.492 8.492 3,973 +0.16(+1.90%)
Aug 15, 2011 8.334 8.380 8.334 8.334 859 -0.03(-0.33%)
Aug 11, 2011 8.371 8.362 8.362 8.362 536 -0.21(-2.50%)
Aug 09, 2011 8.576 8.576 8.576 8.576 0 -0.27(-3.05%)
Aug 08, 2011 8.846 8.846 8.846 8.846 429 -0.14(-1.55%)
Aug 05, 2011 9.078 9.078 8.939 8.985 2,255 +0.05(+0.52%)
Aug 04, 2011 8.957 8.957 8.939 8.939 1,073 -0.05(-0.52%)
Aug 03, 2011 9.088 9.088 8.948 8.985 6,065 -0.09(-1.03%)
Aug 02, 2011 9.041 9.125 9.032 9.078 3,550 -0.05(-0.51%)
Aug 01, 2011 9.116 9.125 9.032 9.125 2,311 +0.01(+0.10%)
Jul 29, 2011 9.023 9.181 9.013 9.116 7,914 +0.13(+1.45%)
Jul 28, 2011 8.976 8.985 8.976 8.985 214 -0.14(-1.53%)
Jul 27, 2011 9.125 9.125 8.985 9.125 4,082 +0.03(+0.31%)
Jul 26, 2011 8.566 9.244 8.566 9.097 17,639 +0.54(+6.31%)
Jul 25, 2011 8.576 8.632 8.473 8.557 13,825 +0.04(+0.44%)
Jul 22, 2011 8.463 8.538 8.436 8.520 12,430 +0.03(+0.33%)
Jul 20, 2011 8.492 8.492 8.492 8.492 0 -0.03(-0.33%)
Jul 19, 2011 8.436 8.576 8.427 8.520 2,692 +0.14(+1.67%)
Jul 15, 2011 8.259 8.380 8.380 8.380 536 +0.04(+0.45%)
Jul 14, 2011 8.380 8.380 8.334 8.343 4,768 -0.04(-0.44%)
Jul 13, 2011 8.324 8.380 8.324 8.380 1,064 +0.00(+0.00%)
Jul 12, 2011 8.334 8.380 8.334 8.380 1,928 +0.08(+1.01%)
Jul 11, 2011 8.175 8.296 8.175 8.296 2,654 +0.03(+0.39%)
Jul 08, 2011 8.194 8.334 8.138 8.264 1,221 +0.10(+1.20%)
Jul 07, 2011 8.334 8.334 8.166 8.166 265 -0.15(-1.79%)
Jul 06, 2011 8.250 8.334 8.250 8.315 925 +0.06(+0.68%)
Jul 05, 2011 8.389 8.389 8.259 8.259 2,682 -0.18(-2.10%)
Jul 01, 2011 8.306 8.436 8.119 8.436 6,980 +0.13(+1.57%)
Jun 30, 2011 8.306 8.306 8.306 8.306 322 -0.10(-1.22%)
Jun 29, 2011 8.445 8.445 8.352 8.408 3,072 -0.02(-0.22%)
Jun 28, 2011 8.389 8.473 8.389 8.427 859 -0.06(-0.66%)
Jun 27, 2011 8.492 8.613 8.473 8.483 17,973 -0.02(-0.22%)
Jun 24, 2011 8.594 8.594 8.380 8.501 719 +0.11(+1.33%)
Jun 23, 2011 8.492 8.520 8.389 8.389 1,821 +0.06(+0.67%)
Jun 21, 2011 8.380 8.334 8.334 8.334 1,933 -0.01(-0.11%)
Jun 20, 2011 8.297 8.399 8.157 8.343 5,528 +0.14(+1.69%)
Jun 17, 2011 8.297 8.297 8.204 8.204 6,076 +0.05(+0.57%)
Jun 16, 2011 8.204 8.204 8.157 8.157 1,056 -0.05(-0.56%)
Jun 15, 2011 8.204 8.204 8.204 8.204 2,283 -0.02(-0.23%)
Jun 14, 2011 8.297 8.297 8.148 8.222 7,065 -0.04(-0.53%)
Jun 13, 2011 8.250 8.266 8.250 8.266 597 -0.07(-0.81%)
Jun 10, 2011 8.269 8.361 8.269 8.334 1,887 -0.04(-0.44%)
Jun 09, 2011 8.343 8.389 8.324 8.371 1,402 +0.12(+1.46%)
Jun 06, 2011 8.250 8.250 8.250 8.250 323 -0.00(-0.01%)
Jun 03, 2011 8.250 8.352 8.250 8.251 1,213 -0.23(-2.72%)
May 24, 2011 8.269 8.575 8.269 8.482 10,015 +0.19(+2.29%)
May 23, 2011 8.519 8.538 8.292 8.292 1,887 -0.21(-2.45%)
May 20, 2011 8.528 8.649 8.500 8.500 6,628 -0.10(-1.12%)
May 19, 2011 8.596 8.596 8.596 8.596 242 -0.05(-0.61%)
May 18, 2011 8.649 8.649 8.575 8.649 3,042 -0.02(-0.21%)
May 17, 2011 8.630 8.779 8.528 8.667 6,602 +0.09(+1.08%)
May 16, 2011 8.324 8.575 8.324 8.575 6,212 +0.37(+4.52%)
May 13, 2011 8.343 8.343 8.130 8.204 1,294 -0.09(-1.12%)
May 12, 2011 8.130 8.296 8.120 8.296 1,984 +0.17(+2.07%)
May 11, 2011 8.297 8.297 8.120 8.128 2,105 -0.20(-2.36%)
May 09, 2011 8.259 8.324 8.324 8.324 3,775 +0.03(+0.34%)
May 06, 2011 8.297 8.297 8.297 8.297 4,315 +0.19(+2.29%)
May 05, 2011 8.111 8.111 8.111 8.111 269 -0.01(-0.11%)
May 04, 2011 8.065 8.250 8.065 8.120 5,230 -0.14(-1.68%)
May 03, 2011 8.018 8.259 7.879 8.259 13,713 +0.29(+3.60%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.