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 )

32.96 -0.30 (-0.90%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 13, 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 (%)
Feb 27, 2015 9.270 9.510 9.250 9.340 162,530 +0.04(+0.43%)
Feb 26, 2015 9.030 9.320 9.030 9.300 195,746 +0.24(+2.65%)
Feb 25, 2015 9.130 9.180 9.030 9.060 52,627 -0.10(-1.09%)
Feb 24, 2015 8.990 9.240 8.990 9.160 126,673 +0.18(+2.00%)
Feb 23, 2015 8.950 9.090 8.780 8.980 226,651 -0.01(-0.11%)
Feb 20, 2015 8.980 9.070 8.830 8.990 155,405 +0.02(+0.22%)
Feb 19, 2015 9.120 9.230 8.940 8.970 200,709 -0.15(-1.64%)
Feb 18, 2015 9.150 9.300 9.010 9.120 156,140 -0.08(-0.87%)
Feb 17, 2015 9.290 9.396 9.080 9.200 335,600 -0.08(-0.81%)
Feb 13, 2015 9.380 9.275 9.275 9.275 128,700 -0.09(-1.01%)
Feb 12, 2015 9.170 9.380 9.080 9.370 160,741 +0.26(+2.85%)
Feb 11, 2015 9.030 9.188 8.860 9.110 105,829 +0.04(+0.44%)
Feb 10, 2015 9.110 9.186 8.840 9.070 133,956 +0.04(+0.44%)
Feb 09, 2015 9.360 9.478 9.030 9.030 133,102 -0.37(-3.94%)
Feb 06, 2015 8.970 9.490 8.830 9.400 241,961 +0.42(+4.68%)
Feb 05, 2015 8.610 9.040 8.610 8.980 236,864 +0.43(+5.03%)
Feb 04, 2015 8.560 8.870 8.540 8.550 194,898 -0.04(-0.47%)
Feb 03, 2015 8.410 8.710 8.330 8.590 193,736 +0.18(+2.14%)
Feb 02, 2015 8.540 8.630 8.360 8.410 261,224 -0.11(-1.29%)
Jan 30, 2015 8.580 8.620 8.520 8.520 263,444 -0.10(-1.16%)
Jan 29, 2015 8.760 8.820 8.530 8.620 372,030 -0.11(-1.20%)
Jan 28, 2015 8.860 8.860 8.560 8.725 372,980 -0.05(-0.63%)
Jan 27, 2015 8.640 8.890 8.560 8.780 191,862 +0.02(+0.29%)
Jan 26, 2015 8.710 8.780 8.600 8.755 91,826 +0.04(+0.52%)
Jan 23, 2015 8.880 8.980 8.640 8.710 164,892 -0.20(-2.24%)
Jan 22, 2015 8.660 8.980 8.582 8.910 241,602 +0.33(+3.85%)
Jan 21, 2015 8.900 8.980 8.570 8.580 309,366 -0.35(-3.92%)
Jan 20, 2015 8.920 9.276 8.750 8.930 278,498 +0.04(+0.45%)
Jan 16, 2015 8.710 8.990 8.700 8.890 305,910 +0.16(+1.83%)
Jan 15, 2015 9.020 9.020 8.580 8.730 437,810 -0.28(-3.11%)
Jan 14, 2015 9.210 9.250 8.860 9.010 364,954 -0.40(-4.25%)
Jan 13, 2015 9.550 9.690 9.190 9.410 220,063 -0.05(-0.53%)
Jan 12, 2015 9.650 9.820 9.430 9.460 182,181 -0.18(-1.87%)
Jan 09, 2015 10.02 10.09 9.630 9.640 128,799 -0.41(-4.08%)
Jan 08, 2015 9.890 10.13 9.810 10.05 193,686 +0.28(+2.87%)
Jan 07, 2015 9.690 9.930 9.660 9.770 268,801 +0.20(+2.09%)
Jan 06, 2015 10.02 10.03 9.560 9.570 321,627 -0.45(-4.49%)
Jan 05, 2015 10.28 10.36 9.970 10.02 273,809 -0.31(-3.00%)
Jan 02, 2015 11.00 11.01 10.24 10.33 322,383 -0.56(-5.14%)
Dec 31, 2014 10.96 10.89 10.89 10.89 179,400 -0.07(-0.64%)
Dec 30, 2014 10.73 10.98 10.70 10.96 173,312 +0.18(+1.67%)
Dec 29, 2014 10.76 10.98 10.69 10.78 188,263 +0.04(+0.37%)
Dec 26, 2014 10.68 10.89 10.58 10.74 141,401 +0.08(+0.75%)
Dec 24, 2014 10.64 10.66 10.66 10.66 71,500 +0.07(+0.66%)
Dec 23, 2014 10.44 10.81 10.43 10.59 358,918 +0.17(+1.63%)
Dec 22, 2014 10.15 10.42 9.990 10.42 245,151 +0.29(+2.86%)
Dec 19, 2014 10.38 10.38 10.03 10.13 3,199,347 -0.25(-2.41%)
Dec 18, 2014 10.25 10.38 9.980 10.38 344,136 +0.26(+2.57%)
Dec 17, 2014 9.940 10.12 9.790 10.12 279,762 +0.22(+2.22%)
Dec 16, 2014 9.850 10.09 9.770 9.900 325,337 +0.00(+0.00%)
Dec 15, 2014 9.990 10.00 9.760 9.900 392,970 -0.02(-0.20%)
Dec 12, 2014 9.890 9.970 9.730 9.920 361,014 -0.07(-0.70%)
Dec 11, 2014 9.970 10.08 9.790 9.990 242,166 +0.09(+0.91%)
Dec 10, 2014 10.16 10.33 9.800 9.900 408,106 -0.33(-3.23%)
Dec 09, 2014 9.830 10.25 9.680 10.23 338,493 +0.27(+2.71%)
Dec 08, 2014 9.960 10.26 9.830 9.960 365,973 -0.05(-0.55%)
Dec 05, 2014 9.500 10.27 9.500 10.02 534,011 +0.54(+5.64%)
Dec 04, 2014 9.630 9.630 9.440 9.480 360,602 -0.20(-2.07%)
Dec 03, 2014 9.350 9.730 9.250 9.680 391,401 +0.34(+3.64%)
Dec 02, 2014 9.000 9.420 9.000 9.340 540,102 +0.57(+6.50%)
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.