Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.400	6.660	6.170	6.170	23,481	-0.48(-7.22%)
May 28, 2009	6.540	6.750	6.400	6.650	20,500	+0.18(+2.78%)
May 27, 2009	6.800	6.970	6.450	6.470	39,988	-0.31(-4.50%)
May 26, 2009	6.200	6.810	6.200	6.775	28,451	+0.45(+7.03%)
May 22, 2009	6.580	6.580	6.270	6.330	5,873	-0.25(-3.80%)
May 21, 2009	6.668	6.668	6.440	6.580	23,008	-0.06(-0.90%)
May 20, 2009	6.550	6.810	6.400	6.640	29,194	-0.02(-0.30%)
May 19, 2009	6.200	6.660	6.170	6.660	82,320	+0.46(+7.42%)
May 18, 2009	6.110	6.240	5.970	6.200	21,744	+0.18(+2.99%)
May 15, 2009	5.590	6.030	5.580	6.020	79,241	+0.40(+7.12%)
May 14, 2009	5.480	5.620	5.480	5.620	2,970	+0.04(+0.72%)
May 13, 2009	5.810	5.810	5.310	5.580	20,925	-0.40(-6.69%)
May 12, 2009	5.650	5.980	5.600	5.980	14,624	+0.41(+7.36%)
May 11, 2009	5.540	5.650	5.020	5.570	29,332	+0.01(+0.18%)
May 08, 2009	5.310	5.610	5.240	5.560	20,212	+0.36(+6.92%)
May 07, 2009	5.350	5.350	5.200	5.200	42,104	-0.10(-1.89%)
May 06, 2009	5.010	5.410	5.010	5.300	19,900	+0.14(+2.71%)
May 05, 2009	5.110	5.160	4.940	5.160	14,300	+0.06(+1.18%)
May 04, 2009	4.970	5.380	4.970	5.100	26,285	+0.10(+2.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

The Bancorp Inc (NQ: TBBK )

Historical Prices