Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bancorp Inc (NQ: TBBK )

33.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2015 7.200 7.580 7.120 7.200 372,801 -0.50(-6.49%)
Oct 29, 2015 7.780 7.820 7.580 7.700 122,710 -0.13(-1.66%)
Oct 28, 2015 7.360 7.830 7.360 7.830 130,345 +0.45(+6.10%)
Oct 27, 2015 7.450 7.540 7.260 7.380 134,640 -0.10(-1.34%)
Oct 26, 2015 7.500 7.570 7.370 7.480 178,943 -0.05(-0.66%)
Oct 23, 2015 7.180 7.580 7.138 7.530 199,402 +0.37(+5.17%)
Oct 22, 2015 7.050 7.270 7.050 7.160 140,619 +0.13(+1.85%)
Oct 21, 2015 7.010 7.130 6.950 7.030 126,335 +0.06(+0.86%)
Oct 20, 2015 6.880 7.030 6.840 6.970 78,524 +0.09(+1.31%)
Oct 19, 2015 6.860 6.980 6.820 6.880 130,786 +0.00(+0.00%)
Oct 16, 2015 6.950 6.990 6.860 6.880 192,809 -0.04(-0.58%)
Oct 15, 2015 7.210 7.230 6.890 6.920 316,403 -0.32(-4.42%)
Oct 14, 2015 7.670 7.670 7.110 7.240 248,658 -0.47(-6.10%)
Oct 13, 2015 7.660 7.860 7.650 7.710 180,612 +0.03(+0.39%)
Oct 12, 2015 7.550 7.720 7.510 7.680 131,466 +0.12(+1.59%)
Oct 09, 2015 7.520 7.650 7.380 7.560 122,407 +0.04(+0.53%)
Oct 08, 2015 7.520 7.590 7.370 7.520 144,450 -0.03(-0.40%)
Oct 07, 2015 7.460 7.600 6.825 7.550 170,840 +0.11(+1.48%)
Oct 06, 2015 7.460 7.540 7.193 7.440 169,557 -0.02(-0.27%)
Oct 05, 2015 6.940 7.480 6.940 7.460 245,742 +0.51(+7.34%)
Oct 02, 2015 7.150 7.190 6.760 6.950 670,750 -0.21(-2.93%)
Oct 01, 2015 7.600 7.680 7.150 7.160 260,092 -0.46(-6.04%)
Sep 30, 2015 8.230 8.230 7.390 7.620 523,667 -0.60(-7.30%)
Sep 29, 2015 8.500 8.500 8.200 8.220 218,548 -0.24(-2.84%)
Sep 28, 2015 8.620 8.710 8.410 8.460 344,856 -0.19(-2.20%)
Sep 25, 2015 8.920 9.000 8.650 8.650 182,046 -0.17(-1.93%)
Sep 24, 2015 8.640 8.850 8.580 8.820 278,447 +0.09(+1.03%)
Sep 23, 2015 8.430 8.750 8.430 8.730 240,724 +0.35(+4.18%)
Sep 22, 2015 7.870 8.480 7.870 8.380 321,191 +0.43(+5.41%)
Sep 21, 2015 7.820 8.030 7.820 7.950 99,950 +0.17(+2.19%)
Sep 18, 2015 7.710 8.050 7.710 7.780 1,749,729 -0.08(-1.02%)
Sep 17, 2015 7.980 8.190 7.770 7.860 224,081 -0.17(-2.12%)
Sep 16, 2015 7.970 8.080 7.850 8.030 125,690 +0.14(+1.77%)
Sep 15, 2015 8.000 8.000 7.850 7.890 98,778 -0.07(-0.88%)
Sep 14, 2015 8.030 8.070 7.930 7.960 280,645 -0.07(-0.87%)
Sep 11, 2015 7.830 8.060 7.825 8.030 174,766 +0.19(+2.42%)
Sep 10, 2015 7.660 7.860 7.600 7.840 124,304 +0.20(+2.62%)
Sep 09, 2015 7.790 8.170 7.600 7.640 135,898 -0.05(-0.65%)
Sep 08, 2015 7.560 7.700 7.480 7.690 113,918 +0.23(+3.08%)
Sep 04, 2015 7.410 7.460 7.460 7.460 97,200 +0.01(+0.13%)
Sep 03, 2015 7.450 7.540 7.370 7.450 177,870 +0.05(+0.68%)
Sep 02, 2015 7.290 7.430 7.200 7.400 100,594 +0.23(+3.21%)
Sep 01, 2015 7.240 7.300 7.060 7.170 149,132 -0.17(-2.32%)
Aug 31, 2015 7.390 7.460 7.280 7.340 119,540 -0.07(-0.94%)
Aug 28, 2015 7.470 7.550 7.260 7.410 199,551 -0.06(-0.80%)
Aug 27, 2015 7.490 7.590 7.370 7.470 196,423 +0.07(+0.95%)
Aug 26, 2015 7.550 7.550 7.320 7.400 88,192 +0.04(+0.54%)
Aug 25, 2015 7.700 7.700 7.350 7.360 168,279 -0.13(-1.74%)
Aug 24, 2015 7.490 7.760 7.431 7.490 251,655 -0.37(-4.71%)
Aug 21, 2015 7.700 7.940 7.650 7.860 99,472 -0.02(-0.25%)
Aug 20, 2015 7.930 7.960 7.850 7.880 130,860 -0.14(-1.75%)
Aug 19, 2015 8.140 8.140 7.930 8.020 74,543 -0.17(-2.08%)
Aug 18, 2015 8.040 8.220 7.920 8.190 88,511 +0.15(+1.87%)
Aug 17, 2015 7.940 8.160 7.800 8.040 111,515 +0.10(+1.26%)
Aug 14, 2015 7.800 7.970 7.700 7.940 65,624 +0.13(+1.66%)
Aug 13, 2015 7.900 7.930 7.750 7.810 58,776 -0.09(-1.14%)
Aug 12, 2015 8.120 8.120 7.830 7.900 211,561 -0.25(-3.07%)
Aug 11, 2015 8.220 8.220 8.020 8.150 147,054 -0.13(-1.57%)
Aug 10, 2015 8.220 8.380 8.200 8.280 98,724 +0.12(+1.47%)
Aug 07, 2015 8.140 8.295 8.050 8.160 71,298 -0.02(-0.24%)
Aug 06, 2015 8.240 8.250 8.140 8.180 111,055 -0.02(-0.24%)
Aug 05, 2015 8.250 8.350 8.165 8.200 113,417 -0.04(-0.49%)
Aug 04, 2015 8.230 8.370 8.150 8.240 107,147 -0.01(-0.12%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.