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 (%)
Jul 31, 2019 10.04 10.17 9.660 9.680 396,088 -0.30(-3.01%)
Jul 30, 2019 9.800 10.01 9.750 9.980 277,435 +0.12(+1.22%)
Jul 29, 2019 9.890 10.09 9.800 9.860 249,854 +0.01(+0.10%)
Jul 26, 2019 9.380 10.04 9.380 9.850 376,900 +0.50(+5.35%)
Jul 25, 2019 9.480 9.610 9.330 9.350 185,024 -0.10(-1.06%)
Jul 24, 2019 9.010 9.500 9.010 9.450 262,608 +0.37(+4.07%)
Jul 23, 2019 9.030 9.160 8.990 9.080 149,675 +0.08(+0.89%)
Jul 22, 2019 9.040 9.115 8.960 9.000 175,068 -0.07(-0.77%)
Jul 19, 2019 9.130 9.230 9.040 9.070 114,400 -0.10(-1.09%)
Jul 18, 2019 9.120 9.270 9.112 9.170 157,720 +0.04(+0.44%)
Jul 17, 2019 9.200 9.240 9.080 9.130 160,375 -0.10(-1.08%)
Jul 16, 2019 9.300 9.300 9.210 9.230 148,370 -0.07(-0.75%)
Jul 15, 2019 9.360 9.370 9.230 9.300 133,749 -0.05(-0.53%)
Jul 12, 2019 9.250 9.400 9.160 9.350 177,800 +0.13(+1.41%)
Jul 11, 2019 9.050 9.290 9.030 9.220 201,331 +0.16(+1.77%)
Jul 10, 2019 9.170 9.230 8.993 9.060 142,927 -0.09(-0.98%)
Jul 09, 2019 8.920 9.160 8.920 9.150 151,520 +0.15(+1.67%)
Jul 08, 2019 9.080 9.130 8.970 9.000 144,193 -0.11(-1.21%)
Jul 05, 2019 9.010 9.150 9.010 9.110 101,800 +0.16(+1.79%)
Jul 03, 2019 8.950 8.980 8.880 8.950 47,400 +0.03(+0.34%)
Jul 02, 2019 9.000 9.070 8.800 8.920 164,744 -0.10(-1.11%)
Jul 01, 2019 8.700 9.170 8.700 9.020 194,272 +0.10(+1.12%)
Jun 28, 2019 8.920 9.120 8.890 8.920 605,400 -0.07(-0.78%)
Jun 27, 2019 8.810 8.990 8.810 8.990 212,962 +0.21(+2.39%)
Jun 26, 2019 8.930 9.050 8.760 8.780 124,622 -0.10(-1.13%)
Jun 25, 2019 8.940 8.960 8.710 8.880 126,498 -0.05(-0.56%)
Jun 24, 2019 8.900 9.050 8.860 8.930 113,089 -0.01(-0.11%)
Jun 21, 2019 9.000 9.020 8.757 8.940 489,000 -0.10(-1.11%)
Jun 20, 2019 9.060 9.070 8.910 9.040 116,420 +0.01(+0.11%)
Jun 19, 2019 9.180 9.240 8.990 9.030 150,447 -0.10(-1.10%)
Jun 18, 2019 8.890 9.170 8.890 9.130 384,213 +0.23(+2.58%)
Jun 17, 2019 8.980 9.030 8.880 8.900 106,040 -0.06(-0.67%)
Jun 14, 2019 8.990 9.040 8.880 8.960 172,300 -0.04(-0.44%)
Jun 13, 2019 8.950 9.100 8.940 9.000 137,685 +0.08(+0.90%)
Jun 12, 2019 8.980 9.020 8.900 8.920 71,347 -0.06(-0.67%)
Jun 11, 2019 9.080 9.110 8.930 8.980 171,036 -0.01(-0.11%)
Jun 10, 2019 8.900 9.170 8.900 8.990 98,647 +0.15(+1.70%)
Jun 07, 2019 9.000 9.060 8.840 8.840 75,000 -0.17(-1.89%)
Jun 06, 2019 9.150 9.220 8.760 9.010 131,327 -0.19(-2.07%)
Jun 05, 2019 9.330 9.610 9.130 9.200 116,500 -0.15(-1.60%)
Jun 04, 2019 8.940 9.370 8.860 9.350 177,052 +0.51(+5.77%)
Jun 03, 2019 8.930 8.930 8.770 8.840 230,659 -0.06(-0.67%)
May 31, 2019 9.050 9.050 8.810 8.900 153,200 -0.29(-3.16%)
May 30, 2019 9.300 9.440 9.090 9.190 198,296 -0.11(-1.18%)
May 29, 2019 9.270 9.330 9.130 9.300 195,032 -0.06(-0.64%)
May 28, 2019 9.460 9.560 9.350 9.360 245,044 -0.13(-1.37%)
May 24, 2019 9.560 9.650 9.480 9.490 127,100 +0.00(+0.00%)
May 23, 2019 9.580 9.730 9.420 9.490 153,354 -0.24(-2.47%)
May 22, 2019 9.870 9.870 9.640 9.730 149,637 -0.20(-2.01%)
May 21, 2019 9.860 9.980 9.800 9.930 177,144 +0.18(+1.85%)
May 20, 2019 9.590 9.840 9.450 9.750 149,551 +0.10(+1.04%)
May 17, 2019 9.770 9.840 9.610 9.650 190,800 -0.19(-1.93%)
May 16, 2019 9.760 9.885 9.710 9.840 87,507 +0.13(+1.34%)
May 15, 2019 9.700 9.805 9.560 9.710 118,391 -0.12(-1.22%)
May 14, 2019 9.640 9.885 9.640 9.830 140,332 +0.21(+2.18%)
May 13, 2019 9.860 9.880 9.560 9.620 136,161 -0.45(-4.47%)
May 10, 2019 10.11 10.11 9.950 10.07 81,700 -0.07(-0.69%)
May 09, 2019 9.980 10.22 9.930 10.14 114,551 +0.07(+0.70%)
May 08, 2019 10.38 10.45 10.02 10.07 154,588 -0.32(-3.08%)
May 07, 2019 10.27 10.53 10.27 10.39 102,263 -0.07(-0.67%)
May 06, 2019 10.17 10.50 10.13 10.46 154,108 +0.13(+1.26%)
May 03, 2019 10.43 10.43 10.24 10.33 319,200 -0.04(-0.39%)
May 02, 2019 10.13 10.40 10.08 10.37 177,699 +0.22(+2.17%)
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.