Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

The Bancorp Inc (NQ: TBBK )

33.54 -0.23 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 8.230 8.290 8.000 8.080 186,700 -0.09(-1.10%)
Mar 28, 2019 8.060 8.220 8.000 8.170 79,614 +0.11(+1.36%)
Mar 27, 2019 8.030 8.190 8.010 8.060 114,576 +0.01(+0.12%)
Mar 26, 2019 7.930 8.050 7.880 8.050 114,382 +0.23(+2.94%)
Mar 25, 2019 7.750 7.950 7.660 7.820 122,578 +0.06(+0.77%)
Mar 22, 2019 8.160 8.180 7.760 7.760 234,100 -0.40(-4.90%)
Mar 21, 2019 8.130 8.280 8.080 8.160 116,944 -0.06(-0.73%)
Mar 20, 2019 8.610 8.650 8.210 8.220 108,517 -0.39(-4.53%)
Mar 19, 2019 8.740 8.820 8.580 8.610 178,052 -0.13(-1.49%)
Mar 18, 2019 8.790 8.865 8.610 8.740 99,211 -0.06(-0.68%)
Mar 15, 2019 8.840 8.990 8.760 8.800 283,800 -0.04(-0.45%)
Mar 14, 2019 8.750 8.910 8.730 8.840 67,239 +0.08(+0.91%)
Mar 13, 2019 8.660 8.780 8.620 8.760 92,295 +0.16(+1.86%)
Mar 12, 2019 8.740 8.840 8.590 8.600 76,700 -0.15(-1.71%)
Mar 11, 2019 8.700 8.830 8.660 8.750 69,229 +0.09(+1.04%)
Mar 08, 2019 8.550 8.710 8.550 8.660 72,900 +0.05(+0.58%)
Mar 07, 2019 8.920 8.920 8.500 8.610 113,135 -0.34(-3.80%)
Mar 06, 2019 9.440 9.440 8.910 8.950 162,614 -0.48(-5.09%)
Mar 05, 2019 9.450 9.510 9.370 9.430 176,245 -0.01(-0.11%)
Mar 04, 2019 9.300 9.460 9.210 9.440 181,268 +0.16(+1.72%)
Mar 01, 2019 9.140 9.390 9.040 9.280 121,400 +0.21(+2.32%)
Feb 28, 2019 9.120 9.210 9.050 9.070 151,709 -0.05(-0.55%)
Feb 27, 2019 9.160 9.230 9.070 9.120 76,034 -0.05(-0.55%)
Feb 26, 2019 9.390 9.480 9.170 9.170 122,885 -0.23(-2.45%)
Feb 25, 2019 9.440 9.470 9.380 9.400 114,022 +0.01(+0.11%)
Feb 22, 2019 9.200 9.390 9.190 9.390 85,300 +0.19(+2.07%)
Feb 21, 2019 9.130 9.200 9.020 9.200 67,084 +0.07(+0.77%)
Feb 20, 2019 9.080 9.190 9.060 9.130 96,923 +0.05(+0.55%)
Feb 19, 2019 8.670 9.120 8.670 9.080 152,700 +0.35(+4.01%)
Feb 15, 2019 8.670 8.820 8.660 8.730 142,300 +0.12(+1.39%)
Feb 14, 2019 8.560 8.750 8.520 8.610 99,508 +0.00(+0.00%)
Feb 13, 2019 8.570 8.650 8.530 8.610 102,113 +0.04(+0.47%)
Feb 12, 2019 8.540 8.690 8.490 8.570 107,869 +0.04(+0.47%)
Feb 11, 2019 8.590 8.590 8.470 8.530 86,311 -0.04(-0.47%)
Feb 08, 2019 8.660 8.680 8.515 8.570 157,200 -0.13(-1.49%)
Feb 07, 2019 8.760 8.890 8.670 8.700 65,113 -0.05(-0.57%)
Feb 06, 2019 8.690 8.780 8.610 8.750 112,041 +0.04(+0.46%)
Feb 05, 2019 8.680 8.800 8.650 8.710 150,424 +0.08(+0.93%)
Feb 04, 2019 8.570 8.670 8.530 8.630 147,070 +0.01(+0.12%)
Feb 01, 2019 8.500 8.620 8.465 8.620 85,700 +0.14(+1.65%)
Jan 31, 2019 8.460 8.580 8.300 8.480 163,004 -0.06(-0.70%)
Jan 30, 2019 8.550 8.650 8.470 8.540 422,195 +0.02(+0.23%)
Jan 29, 2019 8.500 8.610 8.500 8.520 184,263 -0.03(-0.35%)
Jan 28, 2019 8.570 8.660 8.440 8.550 145,242 -0.19(-2.17%)
Jan 25, 2019 8.760 8.835 8.170 8.740 302,800 -0.19(-2.13%)
Jan 24, 2019 8.570 9.010 8.570 8.930 154,423 +0.33(+3.84%)
Jan 23, 2019 8.670 8.760 8.550 8.600 126,058 -0.07(-0.81%)
Jan 22, 2019 8.490 8.720 8.490 8.670 189,988 +0.12(+1.40%)
Jan 18, 2019 8.540 8.755 8.530 8.550 126,600 +0.01(+0.12%)
Jan 17, 2019 8.530 8.600 8.470 8.540 109,208 -0.02(-0.23%)
Jan 16, 2019 8.460 8.680 8.450 8.560 114,791 +0.14(+1.66%)
Jan 15, 2019 8.340 8.500 8.290 8.420 114,851 +0.07(+0.84%)
Jan 14, 2019 8.420 8.520 8.330 8.350 119,593 -0.13(-1.53%)
Jan 11, 2019 8.460 8.550 8.370 8.480 158,400 -0.05(-0.59%)
Jan 10, 2019 8.680 8.680 8.450 8.530 103,750 -0.19(-2.18%)
Jan 09, 2019 8.600 8.740 8.470 8.720 149,627 +0.16(+1.87%)
Jan 08, 2019 8.590 8.600 8.430 8.560 132,483 +0.03(+0.35%)
Jan 07, 2019 8.360 8.610 8.350 8.530 278,705 +0.08(+0.95%)
Jan 04, 2019 8.230 8.500 8.090 8.450 193,900 +0.34(+4.19%)
Jan 03, 2019 8.190 8.303 8.040 8.110 323,707 -0.13(-1.58%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.