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 )

32.94 -0.32 (-0.96%)
Streaming Delayed Price Updated: 1:26 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 (%)
Jul 29, 2011 8.940 9.250 8.940 9.000 75,568 -0.10(-1.10%)
Jul 28, 2011 8.860 10.19 8.710 9.100 239,049 +0.28(+3.17%)
Jul 27, 2011 9.170 9.170 8.800 8.820 94,994 -0.09(-1.01%)
Jul 26, 2011 9.020 9.080 8.850 8.910 69,272 -0.13(-1.44%)
Jul 25, 2011 9.160 9.450 9.010 9.040 84,423 -0.13(-1.42%)
Jul 22, 2011 9.195 9.730 9.120 9.170 128,302 -0.57(-5.85%)
Jul 21, 2011 9.980 9.980 9.630 9.740 91,830 -0.09(-0.92%)
Jul 20, 2011 9.980 9.990 9.730 9.830 59,073 -0.15(-1.50%)
Jul 19, 2011 9.790 10.08 9.740 9.980 56,293 +0.28(+2.89%)
Jul 18, 2011 9.940 9.940 9.600 9.700 50,200 -0.30(-3.00%)
Jul 15, 2011 9.950 10.02 9.750 10.00 96,831 +0.07(+0.70%)
Jul 14, 2011 9.950 10.00 9.800 9.930 62,522 -0.02(-0.20%)
Jul 13, 2011 10.06 10.12 9.790 9.950 94,869 -0.08(-0.80%)
Jul 12, 2011 10.07 10.15 9.967 10.03 50,613 -0.07(-0.69%)
Jul 11, 2011 10.12 10.26 10.03 10.10 51,534 -0.20(-1.94%)
Jul 08, 2011 10.31 10.48 10.08 10.30 115,712 -0.18(-1.72%)
Jul 07, 2011 10.51 10.54 10.37 10.48 101,099 +0.10(+0.96%)
Jul 06, 2011 10.39 10.46 10.22 10.38 58,259 -0.06(-0.57%)
Jul 05, 2011 10.63 10.64 10.29 10.44 130,737 -0.19(-1.79%)
Jul 01, 2011 10.46 10.80 10.41 10.63 75,454 +0.18(+1.72%)
Jun 30, 2011 10.18 10.58 10.14 10.45 84,209 +0.25(+2.45%)
Jun 29, 2011 10.09 10.23 9.910 10.20 71,134 +0.19(+1.90%)
Jun 28, 2011 10.11 10.11 9.870 10.01 55,618 -0.03(-0.30%)
Jun 27, 2011 9.940 10.18 9.900 10.04 82,240 +0.06(+0.60%)
Jun 24, 2011 9.810 10.00 9.710 9.980 376,854 +0.20(+2.04%)
Jun 23, 2011 9.550 9.860 9.390 9.780 123,009 +0.09(+0.93%)
Jun 22, 2011 9.730 9.860 9.620 9.690 54,425 -0.12(-1.22%)
Jun 21, 2011 9.600 9.850 9.472 9.810 59,347 +0.27(+2.83%)
Jun 20, 2011 9.490 9.690 9.370 9.540 121,383 +0.10(+1.06%)
Jun 17, 2011 9.590 9.700 9.290 9.440 173,017 -0.05(-0.53%)
Jun 16, 2011 9.080 9.700 9.080 9.490 168,356 +0.40(+4.40%)
Jun 15, 2011 9.120 9.120 8.910 9.090 69,442 -0.10(-1.09%)
Jun 14, 2011 9.220 9.220 9.140 9.190 39,986 +0.08(+0.88%)
Jun 13, 2011 9.160 9.230 9.100 9.110 71,700 -0.01(-0.11%)
Jun 10, 2011 9.210 9.350 9.110 9.120 74,453 -0.16(-1.72%)
Jun 09, 2011 9.380 9.460 9.250 9.280 50,241 -0.05(-0.54%)
Jun 08, 2011 9.210 9.470 9.160 9.330 73,885 +0.06(+0.65%)
Jun 07, 2011 9.330 9.990 9.230 9.270 41,403 +0.06(+0.65%)
Jun 06, 2011 9.250 9.280 9.200 9.210 60,971 -0.05(-0.54%)
Jun 03, 2011 9.440 9.610 9.230 9.260 60,736 +0.02(+0.22%)
May 24, 2011 9.250 9.300 9.100 9.240 130,256 +0.03(+0.33%)
May 23, 2011 9.380 9.580 9.210 9.210 66,183 -0.30(-3.15%)
May 20, 2011 9.600 9.660 9.500 9.510 61,374 -0.15(-1.60%)
May 19, 2011 9.680 9.850 9.600 9.665 52,395 +0.04(+0.47%)
May 18, 2011 9.700 9.715 9.500 9.620 61,652 -0.05(-0.52%)
May 17, 2011 9.650 9.920 9.506 9.670 79,083 -0.06(-0.62%)
May 16, 2011 9.730 9.940 9.560 9.730 57,184 -0.06(-0.66%)
May 13, 2011 10.05 10.11 9.710 9.795 68,598 -0.29(-2.83%)
May 12, 2011 9.830 10.17 9.650 10.08 57,436 +0.14(+1.41%)
May 11, 2011 10.27 10.34 9.940 9.940 64,968 -0.37(-3.59%)
May 10, 2011 9.890 10.32 9.850 10.31 73,013 +0.47(+4.78%)
May 09, 2011 9.560 9.880 9.560 9.840 58,719 +0.22(+2.29%)
May 06, 2011 9.820 9.820 9.480 9.620 65,142 -0.09(-0.93%)
May 05, 2011 9.600 9.950 9.600 9.710 79,548 +0.08(+0.83%)
May 04, 2011 9.840 9.840 9.550 9.630 49,552 -0.18(-1.83%)
May 03, 2011 9.620 9.870 9.586 9.810 80,595 +0.17(+1.76%)
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.