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 )

33.99 +0.30 (+0.89%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Apr 30, 2010 9.400 9.400 8.800 8.870 54,205 -0.58(-6.14%)
Apr 29, 2010 9.370 9.580 9.190 9.450 91,368 +0.14(+1.50%)
Apr 28, 2010 9.380 9.400 8.000 9.310 76,560 -0.07(-0.75%)
Apr 27, 2010 9.350 9.660 9.210 9.380 73,994 -0.03(-0.32%)
Apr 26, 2010 9.190 9.500 9.110 9.410 79,189 +0.26(+2.84%)
Apr 23, 2010 9.260 9.360 9.100 9.150 101,160 -0.06(-0.65%)
Apr 22, 2010 9.140 9.410 9.090 9.210 45,417 -0.06(-0.65%)
Apr 21, 2010 9.020 9.280 8.800 9.270 83,600 +0.22(+2.43%)
Apr 20, 2010 8.950 9.150 8.890 9.050 49,746 +0.17(+1.91%)
Apr 19, 2010 8.810 9.090 8.720 8.880 39,421 +0.00(+0.00%)
Apr 16, 2010 9.200 9.250 8.550 8.880 62,370 -0.32(-3.48%)
Apr 15, 2010 9.170 9.210 9.050 9.200 25,612 +0.00(+0.00%)
Apr 14, 2010 9.120 9.200 9.090 9.200 44,446 +0.11(+1.21%)
Apr 13, 2010 9.060 9.200 8.900 9.090 55,795 +0.06(+0.66%)
Apr 12, 2010 9.150 9.150 8.940 9.030 30,713 -0.09(-0.99%)
Apr 09, 2010 9.090 9.130 8.970 9.120 21,252 +0.01(+0.11%)
Apr 08, 2010 9.050 9.150 9.000 9.110 22,575 +0.06(+0.66%)
Apr 07, 2010 9.040 9.150 8.970 9.050 31,886 -0.03(-0.33%)
Apr 06, 2010 9.070 9.150 8.970 9.080 67,807 +0.10(+1.11%)
Apr 05, 2010 8.790 9.110 8.730 8.980 45,330 +0.20(+2.28%)
Apr 01, 2010 8.980 8.780 8.780 8.780 44,600 -0.12(-1.35%)
Mar 31, 2010 8.890 9.040 8.850 8.900 88,738 +0.02(+0.23%)
Mar 30, 2010 8.990 9.080 8.780 8.880 60,881 -0.07(-0.78%)
Mar 29, 2010 8.980 9.069 8.880 8.950 69,975 +0.02(+0.22%)
Mar 26, 2010 8.840 8.940 8.800 8.930 31,537 +0.14(+1.59%)
Mar 25, 2010 8.740 8.990 8.620 8.790 123,083 +0.09(+1.03%)
Mar 24, 2010 8.790 9.040 8.660 8.700 34,526 -0.10(-1.14%)
Mar 23, 2010 8.800 8.820 8.600 8.800 100,478 +0.00(+0.00%)
Mar 22, 2010 8.690 8.840 8.620 8.800 88,738 +0.05(+0.57%)
Mar 19, 2010 8.690 8.850 8.510 8.750 163,537 +0.11(+1.27%)
Mar 18, 2010 8.490 8.660 8.490 8.640 30,775 +0.15(+1.77%)
Mar 17, 2010 8.390 8.500 8.130 8.490 38,967 +0.09(+1.07%)
Mar 16, 2010 8.270 8.480 8.190 8.400 60,907 +0.12(+1.45%)
Mar 15, 2010 8.250 8.290 8.000 8.280 46,230 +0.14(+1.72%)
Mar 12, 2010 8.040 8.185 8.040 8.140 36,038 +0.12(+1.50%)
Mar 11, 2010 7.880 8.020 7.740 8.020 57,330 +0.06(+0.75%)
Mar 10, 2010 7.960 8.040 7.890 7.960 202,566 -0.01(-0.13%)
Mar 09, 2010 7.810 7.980 7.695 7.970 42,280 +0.16(+2.05%)
Mar 08, 2010 7.600 7.830 7.600 7.810 86,501 +0.19(+2.49%)
Mar 05, 2010 7.410 7.620 7.370 7.620 44,123 +0.23(+3.11%)
Mar 04, 2010 7.520 7.570 7.190 7.390 38,872 -0.14(-1.86%)
Mar 03, 2010 7.560 7.660 7.460 7.530 40,615 -0.02(-0.26%)
Mar 02, 2010 7.320 7.590 7.310 7.550 68,700 +0.20(+2.72%)
Mar 01, 2010 7.100 7.360 7.020 7.350 54,349 +0.32(+4.55%)
Feb 26, 2010 7.190 7.240 6.870 7.030 72,069 -0.13(-1.82%)
Feb 25, 2010 7.440 7.440 7.000 7.160 64,252 -0.42(-5.54%)
Feb 24, 2010 7.410 7.600 7.250 7.580 158,794 +0.17(+2.29%)
Feb 23, 2010 7.630 7.640 7.230 7.410 77,343 -0.26(-3.39%)
Feb 22, 2010 7.480 7.720 7.420 7.670 144,793 +0.19(+2.54%)
Feb 19, 2010 7.290 7.530 7.170 7.480 79,203 +0.19(+2.61%)
Feb 18, 2010 6.800 7.340 6.800 7.290 61,611 -0.01(-0.14%)
Feb 17, 2010 7.070 7.340 7.000 7.300 77,775 +0.27(+3.84%)
Feb 16, 2010 6.490 7.040 6.350 7.030 92,398 +0.59(+9.16%)
Feb 12, 2010 6.580 6.440 6.440 6.440 71,500 -0.20(-3.01%)
Feb 11, 2010 6.200 6.670 6.170 6.640 56,073 +0.44(+7.10%)
Feb 10, 2010 6.160 6.280 6.110 6.200 48,729 +0.03(+0.49%)
Feb 09, 2010 6.400 6.400 6.090 6.170 104,999 -0.14(-2.22%)
Feb 08, 2010 6.780 6.780 6.310 6.310 112,185 -0.50(-7.34%)
Feb 05, 2010 6.650 6.850 6.510 6.810 54,793 +0.08(+1.19%)
Feb 04, 2010 6.820 6.880 6.700 6.730 77,189 -0.15(-2.18%)
Feb 03, 2010 6.610 6.990 6.560 6.880 65,640 +0.26(+3.93%)
Feb 02, 2010 6.960 6.970 6.600 6.620 84,530 -0.35(-5.02%)
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.