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 )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 02, 2009 2.820 2.820 2.350 2.820 88,967 -0.05(-1.74%)
Feb 27, 2009 3.060 3.060 2.850 2.870 11,938 -0.13(-4.33%)
Feb 26, 2009 3.080 3.300 2.990 3.000 61,712 +0.20(+7.14%)
Feb 25, 2009 3.100 3.100 2.750 2.800 58,206 -0.21(-6.98%)
Feb 24, 2009 3.040 3.170 2.910 3.010 29,966 +0.06(+1.90%)
Feb 23, 2009 3.083 3.083 2.900 2.954 24,866 -0.10(-3.15%)
Feb 20, 2009 3.150 3.150 2.910 3.050 26,749 -0.16(-4.98%)
Feb 19, 2009 3.190 3.230 3.170 3.210 13,576 -0.06(-1.83%)
Feb 18, 2009 3.110 3.300 3.100 3.270 12,568 +0.17(+5.48%)
Feb 17, 2009 3.100 3.200 3.100 3.100 14,393 -0.05(-1.59%)
Feb 13, 2009 3.250 3.270 3.130 3.150 13,013 -0.04(-1.25%)
Feb 12, 2009 3.260 3.320 3.190 3.190 31,966 -0.19(-5.62%)
Feb 11, 2009 3.360 3.520 3.360 3.380 11,639 +0.03(+0.90%)
Feb 10, 2009 3.560 3.600 3.350 3.350 26,122 -0.10(-2.90%)
Feb 09, 2009 3.330 3.570 3.270 3.450 37,360 +0.13(+3.92%)
Feb 06, 2009 3.260 3.390 3.260 3.320 33,126 +0.08(+2.47%)
Feb 05, 2009 3.160 3.440 3.150 3.240 35,393 +0.09(+2.86%)
Feb 04, 2009 3.100 3.250 2.950 3.150 62,445 +0.04(+1.32%)
Feb 03, 2009 3.050 3.130 2.840 3.109 38,950 -0.02(-0.67%)
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.