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 )

34.42 +0.73 (+2.17%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 20, 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 (%)
Jun 30, 2017 7.770 7.805 7.560 7.580 289,431 -0.16(-2.07%)
Jun 29, 2017 7.720 7.800 7.660 7.740 428,627 +0.13(+1.71%)
Jun 28, 2017 7.680 7.685 7.550 7.610 274,930 +0.00(+0.00%)
Jun 27, 2017 7.470 7.650 7.370 7.610 490,827 +0.18(+2.42%)
Jun 26, 2017 7.280 7.495 7.220 7.430 438,391 +0.17(+2.34%)
Jun 23, 2017 7.300 7.260 639,347 +0.01(+0.14%)
Jun 22, 2017 7.210 7.295 7.190 7.250 118,808 +0.00(+0.00%)
Jun 21, 2017 7.260 7.295 7.130 7.250 333,436 -0.01(-0.14%)
Jun 20, 2017 7.250 7.310 7.150 7.260 346,403 -0.04(-0.55%)
Jun 19, 2017 7.200 7.360 7.130 7.300 308,122 +0.11(+1.53%)
Jun 16, 2017 6.980 7.290 6.970 7.190 516,989 +0.26(+3.75%)
Jun 15, 2017 6.580 6.940 6.470 6.930 441,540 +0.27(+4.05%)
Jun 14, 2017 6.590 6.680 6.420 6.660 497,183 +0.03(+0.45%)
Jun 13, 2017 6.480 6.660 6.410 6.630 493,779 +0.17(+2.63%)
Jun 12, 2017 6.520 6.660 6.370 6.460 153,802 -0.04(-0.62%)
Jun 09, 2017 6.400 6.580 6.350 6.500 274,153 +0.16(+2.52%)
Jun 08, 2017 6.150 6.500 6.110 6.340 163,392 +0.22(+3.59%)
Jun 07, 2017 6.180 6.180 6.050 6.120 156,556 -0.02(-0.33%)
Jun 06, 2017 6.100 6.170 6.020 6.140 152,007 -0.01(-0.16%)
Jun 05, 2017 6.200 6.270 6.140 6.150 226,080 -0.03(-0.49%)
Jun 02, 2017 6.150 6.300 6.130 6.180 295,661 +0.01(+0.16%)
Jun 01, 2017 6.150 6.180 6.030 6.170 287,795 +0.05(+0.82%)
May 31, 2017 6.110 6.170 6.040 6.120 235,523 +0.01(+0.16%)
May 30, 2017 6.130 6.190 6.050 6.110 314,121 -0.01(-0.16%)
May 26, 2017 6.210 6.280 6.070 6.120 256,578 -0.09(-1.45%)
May 25, 2017 6.150 6.240 6.095 6.210 283,148 +0.09(+1.47%)
May 24, 2017 6.230 6.300 6.110 6.120 164,571 -0.11(-1.77%)
May 23, 2017 6.160 6.310 6.140 6.230 269,038 +0.09(+1.47%)
May 22, 2017 6.230 6.230 6.105 6.140 441,236 -0.08(-1.29%)
May 19, 2017 6.210 6.270 6.179 6.220 292,618 +0.06(+0.97%)
May 18, 2017 6.300 6.339 6.160 6.160 309,848 -0.15(-2.38%)
May 17, 2017 6.320 6.360 6.260 6.310 363,138 -0.15(-2.32%)
May 16, 2017 6.570 6.600 6.390 6.460 181,225 -0.11(-1.67%)
May 15, 2017 6.550 6.680 6.500 6.570 269,081 +0.02(+0.31%)
May 12, 2017 6.450 6.580 6.350 6.550 407,514 +0.06(+0.92%)
May 11, 2017 6.560 6.570 6.420 6.490 273,357 -0.13(-1.96%)
May 10, 2017 6.660 6.720 6.510 6.620 266,108 -0.11(-1.63%)
May 09, 2017 6.770 6.815 6.595 6.730 360,163 -0.06(-0.88%)
May 08, 2017 6.760 6.920 6.680 6.790 421,896 +0.03(+0.44%)
May 05, 2017 6.790 6.790 6.520 6.760 346,409 -0.03(-0.44%)
May 04, 2017 6.820 6.845 6.625 6.790 287,162 +0.03(+0.44%)
May 03, 2017 6.650 6.850 6.650 6.760 449,726 +0.04(+0.60%)
May 02, 2017 6.750 6.970 6.621 6.720 571,253 -0.01(-0.15%)
May 01, 2017 6.780 6.900 6.450 6.730 879,079 +0.28(+4.34%)
Apr 28, 2017 5.600 6.729 5.600 6.450 2,427,903 +1.39(+27.47%)
Apr 27, 2017 5.210 5.211 5.020 5.060 262,088 -0.15(-2.88%)
Apr 26, 2017 5.000 5.220 5.000 5.210 222,476 +0.21(+4.20%)
Apr 25, 2017 5.060 5.120 4.970 5.000 290,015 +0.00(+0.00%)
Apr 24, 2017 5.080 5.100 4.990 5.000 198,004 +0.07(+1.42%)
Apr 21, 2017 4.930 5.040 4.800 4.930 242,081 -0.03(-0.60%)
Apr 20, 2017 4.940 4.980 4.800 4.960 111,110 +0.09(+1.85%)
Apr 19, 2017 5.040 5.090 4.860 4.870 117,992 -0.12(-2.40%)
Apr 18, 2017 4.930 5.030 4.880 4.990 142,993 +0.02(+0.40%)
Apr 17, 2017 4.910 5.120 4.790 4.970 323,177 +0.07(+1.43%)
Apr 13, 2017 4.990 5.030 4.860 4.900 311,143 -0.13(-2.58%)
Apr 12, 2017 5.150 5.150 4.980 5.030 182,964 -0.10(-1.95%)
Apr 11, 2017 4.750 5.170 4.710 5.130 261,700 +0.38(+8.00%)
Apr 10, 2017 4.790 4.880 4.700 4.750 300,902 -0.03(-0.63%)
Apr 07, 2017 4.730 4.910 4.730 4.780 164,578 +0.03(+0.63%)
Apr 06, 2017 4.750 4.860 4.730 4.750 217,909 +0.00(+0.00%)
Apr 05, 2017 4.930 4.980 4.750 4.750 238,618 -0.13(-2.66%)
Apr 04, 2017 4.910 4.960 4.820 4.880 196,236 -0.04(-0.81%)
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.