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 )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 02, 2011 9.680 9.960 9.610 9.640 65,257 -0.15(-1.53%)
Apr 29, 2011 9.690 9.840 9.640 9.790 80,733 +0.09(+0.93%)
Apr 28, 2011 9.610 9.750 9.560 9.700 73,577 +0.02(+0.21%)
Apr 27, 2011 9.900 10.05 9.510 9.680 114,257 -0.21(-2.12%)
Apr 26, 2011 9.420 10.00 9.170 9.890 116,042 +0.39(+4.11%)
Apr 25, 2011 9.660 9.679 9.480 9.500 47,555 -0.08(-0.84%)
Apr 21, 2011 9.580 9.600 9.475 9.580 70,239 +0.06(+0.68%)
Apr 20, 2011 9.440 9.590 9.310 9.515 100,361 +0.21(+2.20%)
Apr 19, 2011 9.250 9.310 9.190 9.310 98,956 +0.12(+1.31%)
Apr 18, 2011 9.180 9.333 9.070 9.190 93,315 -0.16(-1.71%)
Apr 15, 2011 9.250 9.370 9.180 9.350 65,581 +0.07(+0.75%)
Apr 14, 2011 9.090 9.290 8.970 9.280 61,492 +0.13(+1.42%)
Apr 13, 2011 9.340 9.350 9.040 9.150 73,199 -0.11(-1.19%)
Apr 12, 2011 9.300 9.450 9.150 9.260 58,100 -0.09(-0.96%)
Apr 11, 2011 9.360 9.370 9.260 9.350 50,937 -0.04(-0.43%)
Apr 08, 2011 9.580 9.580 9.350 9.390 41,546 -0.12(-1.26%)
Apr 07, 2011 9.740 9.740 9.450 9.510 28,072 -0.20(-2.06%)
Apr 06, 2011 9.370 9.730 9.330 9.710 75,548 +0.40(+4.30%)
Apr 05, 2011 9.350 9.420 9.150 9.310 104,895 -0.08(-0.85%)
Apr 04, 2011 9.210 9.410 9.120 9.390 182,503 +0.16(+1.73%)
Apr 01, 2011 9.340 9.340 8.820 9.230 331,229 +0.00(+0.00%)
Mar 31, 2011 9.330 9.375 9.190 9.230 522,614 -0.13(-1.39%)
Mar 30, 2011 9.430 9.460 9.270 9.360 229,128 +0.00(+0.00%)
Mar 29, 2011 9.430 9.470 9.300 9.360 202,029 -0.06(-0.64%)
Mar 28, 2011 9.530 9.690 9.360 9.420 107,909 -0.05(-0.53%)
Mar 25, 2011 9.510 9.630 9.300 9.470 102,579 +0.02(+0.21%)
Mar 24, 2011 9.550 9.890 9.400 9.450 71,861 -0.04(-0.42%)
Mar 23, 2011 9.480 9.580 9.380 9.490 107,951 +0.01(+0.11%)
Mar 22, 2011 9.540 9.600 9.450 9.480 126,173 -0.07(-0.73%)
Mar 21, 2011 9.230 9.720 9.170 9.550 140,216 +0.12(+1.27%)
Mar 18, 2011 9.070 9.510 8.860 9.430 258,315 +0.51(+5.72%)
Mar 17, 2011 8.950 9.000 8.690 8.920 155,821 +0.11(+1.25%)
Mar 16, 2011 9.010 9.010 8.720 8.810 214,130 -0.23(-2.54%)
Mar 15, 2011 8.590 9.060 8.590 9.040 166,379 +0.17(+1.92%)
Mar 14, 2011 8.750 8.890 8.580 8.870 93,337 +0.05(+0.57%)
Mar 11, 2011 8.860 9.050 8.800 8.820 71,556 -0.08(-0.90%)
Mar 10, 2011 9.000 9.010 8.800 8.900 120,347 -0.25(-2.73%)
Mar 09, 2011 9.010 9.320 8.400 9.150 158,963 +0.10(+1.10%)
Mar 08, 2011 8.820 9.130 8.720 9.050 202,873 +0.26(+2.96%)
Mar 07, 2011 9.000 9.000 8.680 8.790 161,790 -0.15(-1.68%)
Mar 04, 2011 9.000 9.000 8.850 8.940 293,747 -0.08(-0.89%)
Mar 03, 2011 8.780 9.180 8.750 9.020 2,450,274 +0.49(+5.74%)
Mar 02, 2011 8.380 8.600 8.350 8.530 120,653 +0.12(+1.43%)
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.