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 )

33.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 10.27 10.29 10.07 10.27 158,744 +0.21(+2.09%)
Apr 27, 2012 9.980 10.12 9.920 10.06 114,841 +0.09(+0.85%)
Apr 26, 2012 10.04 10.05 9.840 9.975 82,104 -0.14(-1.43%)
Apr 25, 2012 10.39 10.50 10.01 10.12 75,365 -0.14(-1.36%)
Apr 24, 2012 10.16 10.35 10.10 10.26 137,336 +0.04(+0.39%)
Apr 23, 2012 9.950 10.25 9.800 10.22 144,511 +0.10(+0.99%)
Apr 20, 2012 10.19 10.19 10.04 10.12 62,984 +0.09(+0.90%)
Apr 19, 2012 10.15 10.20 9.910 10.03 50,648 -0.10(-0.99%)
Apr 18, 2012 10.22 10.28 10.01 10.13 72,164 -0.15(-1.46%)
Apr 17, 2012 10.30 10.50 10.26 10.28 111,860 +0.02(+0.19%)
Apr 16, 2012 10.27 10.30 10.10 10.26 165,160 +0.06(+0.59%)
Apr 13, 2012 10.14 10.25 9.940 10.20 127,093 +0.02(+0.20%)
Apr 12, 2012 10.01 10.22 9.970 10.18 39,533 +0.15(+1.50%)
Apr 11, 2012 10.11 10.11 9.900 10.03 92,407 +0.04(+0.40%)
Apr 10, 2012 10.03 10.06 9.170 9.990 140,630 -0.04(-0.40%)
Apr 09, 2012 10.01 10.17 9.990 10.03 90,256 -0.22(-2.15%)
Apr 05, 2012 10.21 10.34 10.14 10.25 70,475 -0.05(-0.49%)
Apr 04, 2012 10.27 10.37 10.00 10.30 79,946 -0.11(-1.06%)
Apr 03, 2012 10.44 10.50 10.19 10.41 130,860 -0.07(-0.67%)
Apr 02, 2012 10.03 10.49 9.980 10.48 245,729 +0.44(+4.38%)
Mar 30, 2012 10.24 10.24 10.03 10.04 258,783 -0.10(-0.99%)
Mar 29, 2012 10.07 10.21 10.02 10.14 52,739 -0.08(-0.78%)
Mar 28, 2012 9.830 10.24 9.770 10.22 104,473 +0.43(+4.39%)
Mar 27, 2012 9.770 9.970 9.710 9.790 190,424 +0.04(+0.41%)
Mar 26, 2012 9.780 9.780 9.560 9.750 124,359 +0.07(+0.72%)
Mar 23, 2012 9.380 9.749 9.160 9.680 74,788 +0.28(+2.98%)
Mar 22, 2012 9.320 9.420 9.060 9.400 69,545 -0.04(-0.42%)
Mar 21, 2012 9.490 9.510 9.330 9.440 48,332 +0.02(+0.21%)
Mar 20, 2012 9.490 9.540 9.400 9.420 52,205 -0.12(-1.26%)
Mar 19, 2012 9.350 9.690 9.342 9.540 71,937 +0.21(+2.25%)
Mar 16, 2012 9.020 9.340 8.800 9.330 149,244 +0.33(+3.67%)
Mar 15, 2012 8.600 9.030 8.530 9.000 149,099 +0.44(+5.14%)
Mar 14, 2012 8.690 8.790 8.550 8.560 44,471 -0.16(-1.83%)
Mar 13, 2012 8.800 8.830 8.440 8.720 109,131 -0.05(-0.57%)
Mar 12, 2012 8.670 8.800 8.550 8.770 59,198 +0.13(+1.50%)
Mar 09, 2012 8.380 8.850 8.260 8.640 98,741 +0.27(+3.23%)
Mar 08, 2012 8.120 8.380 7.950 8.370 166,752 +0.32(+3.98%)
Mar 07, 2012 8.040 8.200 8.020 8.050 89,106 +0.04(+0.50%)
Mar 06, 2012 8.070 8.150 8.000 8.010 46,218 -0.14(-1.72%)
Mar 05, 2012 8.030 8.150 8.010 8.150 22,111 +0.12(+1.49%)
Mar 02, 2012 8.310 8.320 8.010 8.030 68,559 -0.28(-3.37%)
Mar 01, 2012 8.360 8.490 8.300 8.310 105,281 -0.01(-0.12%)
Feb 29, 2012 8.380 8.405 8.250 8.320 85,638 -0.03(-0.36%)
Feb 28, 2012 8.450 8.450 8.270 8.350 45,546 -0.11(-1.30%)
Feb 27, 2012 8.520 8.540 8.390 8.460 25,812 -0.14(-1.63%)
Feb 24, 2012 8.840 8.880 8.518 8.600 108,975 -0.26(-2.93%)
Feb 23, 2012 8.680 8.860 8.570 8.860 46,614 +0.18(+2.07%)
Feb 22, 2012 8.695 8.720 8.560 8.680 52,061 -0.04(-0.46%)
Feb 21, 2012 8.440 8.780 8.360 8.720 83,155 +0.29(+3.44%)
Feb 17, 2012 8.300 8.500 8.240 8.430 134,012 +0.13(+1.57%)
Feb 16, 2012 8.190 8.400 8.120 8.300 123,188 +0.13(+1.59%)
Feb 15, 2012 8.380 8.380 8.150 8.170 98,352 -0.16(-1.92%)
Feb 14, 2012 8.210 8.350 8.170 8.330 91,442 +0.08(+0.97%)
Feb 13, 2012 8.150 8.250 8.110 8.250 131,286 +0.15(+1.85%)
Feb 10, 2012 8.200 8.370 8.080 8.100 187,760 -0.20(-2.41%)
Feb 09, 2012 8.400 8.500 8.220 8.300 72,804 -0.09(-1.07%)
Feb 08, 2012 8.440 8.490 8.290 8.390 107,944 -0.05(-0.59%)
Feb 07, 2012 8.650 8.740 8.385 8.440 94,702 -0.25(-2.88%)
Feb 06, 2012 8.840 8.930 8.600 8.690 115,460 -0.21(-2.36%)
Feb 03, 2012 8.570 8.990 8.380 8.900 158,126 +0.43(+5.08%)
Feb 02, 2012 8.260 8.470 8.140 8.470 84,843 +0.19(+2.29%)
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.