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, 2015 9.820 9.840 9.540 9.740 139,332 -0.13(-1.32%)
Apr 29, 2015 9.690 9.880 9.610 9.870 94,023 +0.14(+1.44%)
Apr 28, 2015 9.550 9.770 9.460 9.730 94,311 +0.19(+1.99%)
Apr 27, 2015 9.180 9.590 9.170 9.540 173,878 +0.38(+4.15%)
Apr 24, 2015 9.050 9.230 9.050 9.160 82,007 +0.10(+1.10%)
Apr 23, 2015 8.950 9.090 8.920 9.060 89,391 +0.05(+0.55%)
Apr 22, 2015 8.890 9.080 8.800 9.010 90,000 +0.10(+1.12%)
Apr 21, 2015 8.860 8.951 8.850 8.910 105,173 +0.01(+0.11%)
Apr 20, 2015 8.960 9.060 8.851 8.900 62,366 -0.03(-0.34%)
Apr 17, 2015 8.980 9.040 8.800 8.930 149,501 -0.18(-1.98%)
Apr 16, 2015 9.090 9.230 9.061 9.110 87,136 -0.07(-0.76%)
Apr 15, 2015 9.060 9.220 8.950 9.180 152,840 +0.16(+1.77%)
Apr 14, 2015 9.070 9.080 8.870 9.020 73,934 -0.05(-0.55%)
Apr 13, 2015 9.030 9.100 9.000 9.070 91,378 +0.05(+0.55%)
Apr 10, 2015 9.030 9.070 8.860 9.020 109,964 +0.02(+0.22%)
Apr 09, 2015 9.160 9.180 8.910 9.000 143,486 -0.14(-1.53%)
Apr 08, 2015 9.130 9.190 9.110 9.140 74,465 +0.00(+0.00%)
Apr 07, 2015 9.050 9.180 8.920 9.140 232,988 +0.08(+0.88%)
Apr 06, 2015 9.100 9.220 8.860 9.060 149,090 -0.14(-1.52%)
Apr 02, 2015 9.020 9.200 9.200 9.200 105,900 +0.21(+2.34%)
Apr 01, 2015 8.960 9.100 8.850 8.990 124,383 -0.04(-0.44%)
Mar 31, 2015 8.910 9.070 8.870 9.030 141,637 +0.05(+0.56%)
Mar 30, 2015 8.920 8.990 8.900 8.980 164,641 +0.08(+0.90%)
Mar 27, 2015 8.940 8.940 8.790 8.900 162,280 -0.07(-0.78%)
Mar 26, 2015 8.900 8.980 8.820 8.970 204,935 +0.05(+0.56%)
Mar 25, 2015 9.280 9.280 8.880 8.920 275,214 -0.40(-4.29%)
Mar 24, 2015 9.360 9.380 9.250 9.320 224,480 -0.02(-0.21%)
Mar 23, 2015 9.170 9.390 9.170 9.340 274,413 +0.13(+1.41%)
Mar 20, 2015 8.940 9.240 8.910 9.210 217,395 +0.31(+3.48%)
Mar 19, 2015 8.970 8.990 8.840 8.900 157,121 -0.11(-1.22%)
Mar 18, 2015 9.140 9.350 8.890 9.010 196,128 -0.17(-1.85%)
Mar 17, 2015 9.030 9.200 8.820 9.180 217,948 +0.08(+0.88%)
Mar 16, 2015 9.440 9.440 9.010 9.100 106,794 -0.31(-3.29%)
Mar 13, 2015 9.120 9.430 9.060 9.410 148,248 +0.30(+3.29%)
Mar 12, 2015 9.130 9.240 9.010 9.110 263,350 +0.08(+0.89%)
Mar 11, 2015 9.010 9.060 8.910 9.030 96,723 +0.05(+0.56%)
Mar 10, 2015 9.220 9.240 8.960 8.980 106,549 -0.31(-3.34%)
Mar 09, 2015 9.100 9.290 9.080 9.290 132,214 +0.21(+2.31%)
Mar 06, 2015 8.820 9.250 8.820 9.080 175,236 +0.23(+2.60%)
Mar 05, 2015 8.950 8.960 8.665 8.850 222,128 -0.07(-0.78%)
Mar 04, 2015 9.080 9.130 8.850 8.920 117,826 -0.21(-2.30%)
Mar 03, 2015 9.220 9.430 9.100 9.130 209,699 -0.14(-1.51%)
Mar 02, 2015 9.350 9.490 9.180 9.270 118,366 -0.07(-0.75%)
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%)
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.