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 )

33.59 +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 (%)
Oct 31, 2017 8.520 8.520 8.390 8.410 206,822 -0.08(-0.94%)
Oct 30, 2017 8.650 8.650 8.390 8.490 304,012 -0.15(-1.74%)
Oct 27, 2017 9.000 9.000 8.380 8.640 726,952 +0.24(+2.86%)
Oct 26, 2017 8.400 8.500 8.350 8.400 150,913 +0.00(+0.00%)
Oct 25, 2017 8.500 8.500 8.350 8.400 122,025 -0.08(-0.94%)
Oct 24, 2017 8.660 8.420 8.480 153,726 -0.12(-1.40%)
Oct 23, 2017 8.500 8.640 8.450 8.600 213,778 +0.13(+1.53%)
Oct 20, 2017 8.500 8.590 8.430 8.470 246,924 +0.08(+0.95%)
Oct 19, 2017 8.460 8.530 8.210 8.390 191,950 -0.17(-1.99%)
Oct 18, 2017 8.280 8.580 8.275 8.560 465,992 +0.28(+3.38%)
Oct 17, 2017 8.380 8.400 8.170 8.280 122,003 -0.12(-1.43%)
Oct 16, 2017 8.320 8.410 8.200 8.400 116,052 +0.04(+0.48%)
Oct 13, 2017 8.150 8.410 8.150 8.360 239,502 +0.22(+2.70%)
Oct 12, 2017 8.260 8.330 8.130 8.140 190,677 -0.13(-1.57%)
Oct 11, 2017 8.480 8.480 8.250 8.270 190,704 -0.23(-2.71%)
Oct 10, 2017 8.450 8.560 8.390 8.500 447,808 +0.11(+1.31%)
Oct 09, 2017 8.330 8.425 8.280 8.390 226,099 +0.06(+0.72%)
Oct 06, 2017 8.380 8.480 8.320 8.330 141,060 -0.04(-0.48%)
Oct 05, 2017 8.340 8.520 8.310 8.370 297,670 +0.07(+0.84%)
Oct 04, 2017 8.440 8.490 8.270 8.300 273,951 -0.14(-1.66%)
Oct 03, 2017 8.380 8.570 8.340 8.440 508,270 +0.06(+0.72%)
Oct 02, 2017 8.310 8.380 8.270 8.380 487,019 +0.11(+1.33%)
Sep 29, 2017 8.370 8.400 8.185 8.270 294,532 -0.07(-0.84%)
Sep 28, 2017 8.340 8.380 8.305 8.340 391,051 +0.03(+0.36%)
Sep 27, 2017 8.340 8.380 8.220 8.310 396,829 +0.06(+0.73%)
Sep 26, 2017 8.240 8.310 8.040 8.250 217,855 +0.00(+0.00%)
Sep 25, 2017 8.160 8.420 8.150 8.250 518,985 +0.09(+1.10%)
Sep 22, 2017 8.100 8.170 8.030 8.160 337,938 +0.07(+0.87%)
Sep 21, 2017 8.010 8.130 8.010 8.090 295,448 +0.11(+1.38%)
Sep 20, 2017 7.980 8.180 7.860 7.980 317,246 +0.02(+0.25%)
Sep 19, 2017 7.970 8.100 7.930 7.960 282,804 +0.02(+0.25%)
Sep 18, 2017 7.880 7.990 7.855 7.940 532,715 +0.07(+0.89%)
Sep 15, 2017 7.800 7.880 7.750 7.870 467,635 +0.08(+1.03%)
Sep 14, 2017 7.870 7.910 7.765 7.790 151,661 -0.03(-0.38%)
Sep 13, 2017 7.850 7.910 7.790 7.820 192,876 -0.02(-0.26%)
Sep 12, 2017 7.800 7.930 7.782 7.840 180,809 +0.08(+1.03%)
Sep 11, 2017 7.820 7.890 7.690 7.760 271,703 -0.03(-0.39%)
Sep 08, 2017 7.730 7.810 7.600 7.790 172,029 +0.04(+0.52%)
Sep 07, 2017 7.700 7.800 7.610 7.750 377,312 +0.06(+0.78%)
Sep 06, 2017 7.730 7.800 7.670 7.690 221,107 -0.02(-0.26%)
Sep 05, 2017 7.820 7.920 7.640 7.710 301,584 -0.14(-1.78%)
Sep 01, 2017 7.890 8.010 7.795 7.850 317,272 +0.00(+0.00%)
Aug 31, 2017 7.840 7.910 7.730 7.850 318,023 +0.00(+0.00%)
Aug 30, 2017 7.680 7.860 7.670 7.850 184,007 +0.16(+2.08%)
Aug 29, 2017 7.650 7.810 7.540 7.690 231,007 -0.02(-0.26%)
Aug 28, 2017 7.880 7.930 7.640 7.710 318,342 -0.21(-2.65%)
Aug 25, 2017 7.800 7.930 7.680 7.920 142,233 +0.16(+2.06%)
Aug 24, 2017 7.660 7.780 7.635 7.760 237,540 +0.16(+2.11%)
Aug 23, 2017 7.740 7.810 7.600 7.600 171,713 -0.20(-2.56%)
Aug 22, 2017 7.750 7.850 7.640 7.800 167,992 +0.05(+0.65%)
Aug 21, 2017 7.630 7.770 7.570 7.750 194,865 +0.07(+0.91%)
Aug 18, 2017 7.450 7.780 7.450 7.680 286,303 +0.17(+2.26%)
Aug 17, 2017 7.460 7.590 7.410 7.510 332,655 +0.04(+0.54%)
Aug 16, 2017 7.500 7.530 7.340 7.470 504,132 -0.02(-0.27%)
Aug 15, 2017 7.580 7.660 7.480 7.490 219,216 -0.06(-0.79%)
Aug 14, 2017 7.470 7.580 7.410 7.550 244,415 +0.19(+2.58%)
Aug 11, 2017 7.450 7.509 7.320 7.360 221,858 -0.08(-1.08%)
Aug 10, 2017 7.720 7.720 7.400 7.440 273,459 -0.31(-4.00%)
Aug 09, 2017 7.820 7.885 7.531 7.750 401,148 -0.16(-2.02%)
Aug 08, 2017 8.000 8.050 7.855 7.910 444,702 -0.05(-0.63%)
Aug 07, 2017 7.950 8.089 7.820 7.960 816,989 +0.08(+1.02%)
Aug 04, 2017 7.760 7.920 7.640 7.880 423,764 +0.16(+2.07%)
Aug 03, 2017 7.700 7.880 7.695 7.720 427,331 +0.03(+0.39%)
Aug 02, 2017 7.730 7.760 7.615 7.690 619,130 -0.04(-0.52%)
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.