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 )

32.45 +0.14 (+0.43%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 6, 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 31, 2012 9.320 9.580 9.310 9.350 47,672 +0.03(+0.32%)
Jul 30, 2012 9.580 9.720 9.300 9.320 42,354 -0.21(-2.20%)
Jul 27, 2012 9.290 9.600 9.130 9.530 50,352 +0.29(+3.14%)
Jul 26, 2012 9.130 9.240 8.940 9.240 33,778 +0.23(+2.55%)
Jul 25, 2012 9.130 9.310 8.950 9.010 34,306 -0.10(-1.10%)
Jul 24, 2012 9.440 9.440 8.610 9.110 89,320 -0.25(-2.67%)
Jul 23, 2012 9.400 9.480 8.980 9.360 99,743 -0.19(-1.99%)
Jul 20, 2012 9.350 9.590 9.210 9.550 53,284 +0.12(+1.27%)
Jul 19, 2012 9.520 9.610 9.350 9.430 27,110 -0.09(-0.95%)
Jul 18, 2012 9.510 9.630 9.480 9.520 35,089 -0.02(-0.21%)
Jul 17, 2012 9.320 9.640 9.300 9.540 30,876 +0.24(+2.58%)
Jul 16, 2012 9.340 9.340 9.140 9.300 46,234 -0.04(-0.43%)
Jul 13, 2012 9.090 9.380 9.020 9.340 34,398 +0.25(+2.75%)
Jul 12, 2012 9.030 9.150 8.950 9.090 71,494 +0.01(+0.11%)
Jul 11, 2012 9.110 9.190 9.060 9.080 85,757 -0.04(-0.44%)
Jul 10, 2012 9.210 9.220 9.020 9.120 32,987 -0.02(-0.22%)
Jul 09, 2012 9.420 9.420 9.060 9.140 40,174 -0.32(-3.38%)
Jul 06, 2012 9.410 9.630 9.390 9.460 85,458 -0.05(-0.53%)
Jul 05, 2012 9.580 9.590 9.420 9.510 21,272 -0.07(-0.73%)
Jul 03, 2012 9.640 9.640 9.450 9.580 60,690 -0.03(-0.31%)
Jul 02, 2012 9.455 9.620 9.240 9.610 95,147 +0.18(+1.91%)
Jun 29, 2012 9.170 9.470 9.160 9.430 68,813 +0.41(+4.55%)
Jun 28, 2012 9.030 9.160 8.860 9.020 108,505 -0.06(-0.66%)
Jun 27, 2012 8.810 9.090 8.760 9.080 56,472 +0.30(+3.42%)
Jun 26, 2012 8.640 8.800 8.550 8.780 55,741 +0.18(+2.09%)
Jun 25, 2012 8.430 8.620 8.360 8.600 50,332 +0.04(+0.47%)
Jun 22, 2012 8.450 8.600 8.350 8.560 250,712 +0.17(+2.03%)
Jun 21, 2012 8.460 8.510 8.310 8.390 66,248 -0.10(-1.18%)
Jun 20, 2012 8.470 8.560 8.450 8.490 66,169 -0.01(-0.12%)
Jun 19, 2012 8.530 8.600 8.450 8.500 145,802 -0.01(-0.12%)
Jun 18, 2012 8.470 8.520 8.320 8.510 112,709 -0.01(-0.12%)
Jun 15, 2012 8.480 8.530 8.450 8.520 129,037 +0.02(+0.24%)
Jun 14, 2012 8.400 8.540 8.360 8.500 73,904 +0.14(+1.67%)
Jun 13, 2012 8.390 8.580 8.350 8.360 125,960 -0.05(-0.59%)
Jun 12, 2012 8.320 8.460 8.260 8.410 84,524 +0.10(+1.20%)
Jun 11, 2012 8.590 8.660 8.300 8.310 109,914 -0.17(-2.00%)
Jun 08, 2012 8.450 8.510 8.370 8.480 76,500 +0.00(+0.00%)
Jun 07, 2012 8.600 8.600 8.410 8.480 127,956 +0.03(+0.36%)
Jun 06, 2012 8.650 8.650 8.410 8.450 150,298 -0.06(-0.71%)
Jun 05, 2012 8.690 8.850 8.460 8.510 95,013 -0.04(-0.47%)
Jun 04, 2012 8.750 8.870 8.430 8.550 59,084 -0.11(-1.27%)
Jun 01, 2012 8.910 8.970 8.520 8.660 74,681 -0.43(-4.73%)
May 31, 2012 9.170 9.170 9.030 9.090 70,740 -0.09(-0.98%)
May 30, 2012 9.010 9.220 8.830 9.180 75,045 +0.06(+0.66%)
May 29, 2012 9.380 9.380 9.040 9.120 35,796 -0.12(-1.30%)
May 25, 2012 9.100 9.280 8.980 9.240 64,786 +0.12(+1.32%)
May 24, 2012 9.160 9.160 8.950 9.120 37,777 -0.03(-0.33%)
May 23, 2012 9.070 9.200 9.030 9.150 61,548 -0.01(-0.11%)
May 22, 2012 9.400 9.470 9.020 9.160 79,931 -0.27(-2.86%)
May 21, 2012 9.350 9.550 9.230 9.430 78,104 +0.11(+1.18%)
May 18, 2012 9.270 9.430 9.200 9.320 137,523 +0.01(+0.11%)
May 17, 2012 9.500 9.640 9.310 9.310 135,929 -0.20(-2.10%)
May 16, 2012 9.860 9.900 9.480 9.510 187,429 -0.40(-4.04%)
May 15, 2012 10.06 10.22 9.850 9.910 84,141 -0.17(-1.69%)
May 14, 2012 10.05 10.26 10.03 10.08 57,468 -0.09(-0.88%)
May 11, 2012 10.03 10.30 10.00 10.17 66,007 +0.02(+0.20%)
May 10, 2012 10.03 10.24 9.980 10.15 118,754 +0.20(+2.01%)
May 09, 2012 10.00 10.05 9.890 9.950 86,178 -0.18(-1.78%)
May 08, 2012 10.01 10.17 9.995 10.13 108,731 +0.03(+0.30%)
May 07, 2012 10.03 10.29 10.00 10.10 59,609 +0.00(+0.00%)
May 04, 2012 10.18 10.22 10.03 10.10 78,609 -0.10(-0.98%)
May 03, 2012 10.25 10.25 10.15 10.20 76,831 -0.07(-0.68%)
May 02, 2012 10.14 10.33 10.09 10.27 59,768 +0.13(+1.28%)
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.