Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2010 8.900 8.900 8.570 8.600 28,617 -0.37(-4.12%)
Nov 29, 2010 8.960 9.030 8.810 8.970 37,203 -0.05(-0.55%)
Nov 26, 2010 8.620 9.080 8.590 9.020 33,470 +0.33(+3.80%)
Nov 24, 2010 8.530 8.690 8.690 8.690 28,477 +0.24(+2.84%)
Nov 23, 2010 8.460 8.560 8.340 8.450 30,400 -0.12(-1.40%)
Nov 22, 2010 8.430 8.660 8.350 8.570 39,336 +0.08(+0.94%)
Nov 19, 2010 8.120 8.570 7.960 8.490 201,747 +0.37(+4.56%)
Nov 18, 2010 8.060 8.350 8.010 8.120 34,733 +0.16(+2.01%)
Nov 17, 2010 8.090 8.230 7.920 7.960 21,796 -0.26(-3.16%)
Nov 16, 2010 8.400 8.420 8.110 8.220 65,499 -0.29(-3.41%)
Nov 15, 2010 8.700 8.910 8.490 8.510 42,145 -0.16(-1.85%)
Nov 12, 2010 8.500 8.700 8.390 8.670 156,641 +0.02(+0.23%)
Nov 11, 2010 8.500 8.800 8.380 8.650 90,829 +0.03(+0.35%)
Nov 10, 2010 8.460 8.660 8.330 8.620 160,510 +0.20(+2.38%)
Nov 09, 2010 8.400 8.640 8.360 8.420 619,594 +0.06(+0.72%)
Nov 08, 2010 8.500 8.665 8.320 8.360 23,582 -0.20(-2.34%)
Nov 05, 2010 8.450 8.800 8.330 8.560 75,530 +0.14(+1.66%)
Nov 04, 2010 8.150 8.420 8.070 8.420 99,499 +0.43(+5.38%)
Nov 03, 2010 7.800 8.000 7.730 7.990 33,792 +0.19(+2.44%)
Nov 02, 2010 7.460 7.800 7.406 7.800 56,020 +0.44(+5.98%)
Nov 01, 2010 7.490 7.490 7.210 7.360 69,403 -0.13(-1.74%)
Oct 29, 2010 7.500 7.540 7.250 7.490 47,831 -0.06(-0.79%)
Oct 28, 2010 7.830 7.890 7.500 7.550 85,146 -0.24(-3.08%)
Oct 27, 2010 7.730 7.860 7.690 7.790 65,135 +0.02(+0.26%)
Oct 25, 2010 7.820 7.820 7.650 7.770 63,667 +0.00(+0.00%)
Oct 22, 2010 7.850 7.940 7.720 7.770 49,770 -0.02(-0.26%)
Oct 21, 2010 8.010 8.020 7.750 7.790 160,250 -0.15(-1.89%)
Oct 20, 2010 7.860 8.150 7.810 7.940 66,082 +0.15(+1.93%)
Oct 19, 2010 8.020 8.180 7.680 7.790 189,097 -0.35(-4.30%)
Oct 18, 2010 7.880 8.200 7.750 8.140 109,081 +0.29(+3.69%)
Oct 15, 2010 8.080 8.100 7.750 7.850 66,380 -0.09(-1.13%)
Oct 14, 2010 7.900 8.025 7.650 7.940 368,186 +0.23(+2.98%)
Oct 13, 2010 7.330 7.710 7.280 7.710 153,195 +0.41(+5.62%)
Oct 12, 2010 7.250 7.330 7.098 7.300 95,603 +0.05(+0.69%)
Oct 11, 2010 7.130 7.280 7.050 7.250 67,080 +0.09(+1.26%)
Oct 08, 2010 6.860 7.180 6.760 7.160 132,453 +0.32(+4.68%)
Oct 07, 2010 6.950 6.971 6.810 6.840 53,795 -0.04(-0.58%)
Oct 06, 2010 6.830 6.930 6.790 6.880 49,649 +0.02(+0.29%)
Oct 05, 2010 6.600 6.930 6.480 6.860 73,654 +0.36(+5.54%)
Oct 04, 2010 6.600 6.740 6.400 6.500 121,367 -0.10(-1.52%)
Oct 01, 2010 6.770 6.830 6.590 6.600 57,892 -0.09(-1.35%)
Sep 30, 2010 6.920 6.920 6.600 6.690 89,085 -0.17(-2.48%)
Sep 29, 2010 7.000 7.000 6.730 6.860 55,067 -0.19(-2.70%)
Sep 28, 2010 6.950 7.060 6.750 7.050 49,299 +0.13(+1.88%)
Sep 27, 2010 6.950 7.050 6.890 6.920 21,976 -0.02(-0.29%)
Sep 24, 2010 6.690 6.970 6.600 6.940 62,192 +0.32(+4.83%)
Sep 23, 2010 6.520 6.653 6.460 6.620 66,036 +0.04(+0.61%)
Sep 22, 2010 6.580 6.660 6.370 6.580 21,848 -0.03(-0.45%)
Sep 21, 2010 6.790 6.940 6.560 6.610 36,953 -0.17(-2.51%)
Sep 20, 2010 6.540 6.800 6.500 6.780 70,283 +0.24(+3.67%)
Sep 17, 2010 6.540 6.690 6.480 6.540 64,176 -0.14(-2.10%)
Sep 15, 2010 6.670 6.740 6.440 6.680 30,878 -0.01(-0.15%)
Sep 14, 2010 6.710 6.770 6.422 6.690 28,577 -0.02(-0.30%)
Sep 13, 2010 6.590 6.790 6.420 6.710 63,932 +0.22(+3.39%)
Sep 10, 2010 6.560 6.640 6.460 6.490 20,360 -0.06(-0.92%)
Sep 09, 2010 6.760 6.760 6.510 6.550 29,487 -0.08(-1.21%)
Sep 08, 2010 6.400 6.640 6.300 6.630 41,083 +0.27(+4.25%)
Sep 07, 2010 6.580 6.580 6.350 6.360 36,676 -0.23(-3.49%)
Sep 03, 2010 6.720 6.720 6.500 6.590 204,345 -0.05(-0.75%)
Sep 02, 2010 6.590 6.750 6.500 6.640 35,297 +0.07(+1.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.