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 )

33.40 +0.43 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
May 01, 2009 4.990 5.000 4.990 5.000 24,947 -0.31(-5.84%)
Apr 30, 2009 5.350 5.788 5.210 5.310 7,090 -0.10(-1.85%)
Apr 29, 2009 5.390 5.750 5.360 5.410 28,264 +0.06(+1.12%)
Apr 28, 2009 4.700 5.380 4.645 5.350 50,538 +0.49(+10.08%)
Apr 27, 2009 4.840 4.910 4.540 4.860 28,599 -0.05(-1.02%)
Apr 24, 2009 4.750 4.980 4.720 4.910 38,900 +0.04(+0.82%)
Apr 23, 2009 4.800 4.880 4.750 4.870 10,517 -0.11(-2.21%)
Apr 22, 2009 4.840 5.000 4.820 4.980 7,099 +0.02(+0.40%)
Apr 21, 2009 4.750 5.100 4.750 4.960 32,900 +0.13(+2.68%)
Apr 20, 2009 4.990 5.060 4.831 4.831 22,546 -0.38(-7.28%)
Apr 17, 2009 5.100 5.340 4.860 5.210 7,522 +0.17(+3.37%)
Apr 16, 2009 5.040 5.380 4.960 5.040 14,212 -0.11(-2.14%)
Apr 15, 2009 4.680 5.209 4.680 5.150 37,618 +0.26(+5.32%)
Apr 14, 2009 4.890 4.890 4.420 4.890 46,705 +0.03(+0.62%)
Apr 13, 2009 4.730 5.090 4.730 4.860 10,656 +0.06(+1.25%)
Apr 09, 2009 4.000 4.950 3.970 4.800 56,823 +0.86(+21.83%)
Apr 08, 2009 4.140 4.140 3.910 3.940 12,200 -0.06(-1.50%)
Apr 07, 2009 4.180 4.190 3.860 4.000 8,093 -0.18(-4.31%)
Apr 06, 2009 4.130 4.180 4.110 4.180 2,200 +0.03(+0.72%)
Apr 03, 2009 4.180 4.250 4.140 4.150 40,089 -0.15(-3.49%)
Apr 02, 2009 4.070 4.300 4.070 4.300 33,579 +0.20(+4.88%)
Apr 01, 2009 4.150 4.150 4.090 4.100 16,980 -0.14(-3.30%)
Mar 31, 2009 3.650 4.280 3.640 4.240 14,126 +0.16(+3.92%)
Mar 30, 2009 4.140 4.140 3.980 4.080 1,780 -0.22(-5.12%)
Mar 26, 2009 4.220 4.300 3.570 4.300 31,589 +0.00(+0.00%)
Mar 25, 2009 3.450 4.540 3.450 4.300 64,207 +0.87(+25.36%)
Mar 24, 2009 3.380 3.440 3.350 3.430 9,200 -0.10(-2.83%)
Mar 23, 2009 3.530 3.550 3.180 3.530 43,390 +0.38(+12.06%)
Mar 20, 2009 3.160 3.230 3.140 3.150 16,720 +0.05(+1.61%)
Mar 19, 2009 2.970 3.140 2.760 3.100 131,522 +0.10(+3.33%)
Mar 18, 2009 2.990 3.030 2.980 3.000 22,400 +0.00(+0.00%)
Mar 17, 2009 3.080 3.100 2.990 3.000 20,821 +0.01(+0.33%)
Mar 16, 2009 3.190 3.190 2.800 2.990 8,100 -0.01(-0.33%)
Mar 13, 2009 3.000 3.000 2.940 3.000 2,488 +0.02(+0.67%)
Mar 12, 2009 2.990 3.020 2.960 2.980 16,370 -0.02(-0.62%)
Mar 11, 2009 3.000 3.000 2.860 2.999 2,627 -0.00(-0.04%)
Mar 10, 2009 2.890 3.000 2.722 3.000 11,923 +0.42(+16.28%)
Mar 09, 2009 2.850 2.850 2.460 2.580 11,300 -0.10(-3.84%)
Mar 06, 2009 2.690 2.800 2.570 2.683 2,200 -0.10(-3.49%)
Mar 05, 2009 3.070 3.070 2.750 2.780 2,500 -0.22(-7.33%)
Mar 04, 2009 2.770 3.030 2.530 3.000 66,822 +0.18(+6.38%)
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.