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 29, 2016 5.600 5.690 5.300 5.670 109,602 -0.29(-4.87%)
Apr 28, 2016 6.070 6.220 5.960 5.960 50,843 -0.18(-2.93%)
Apr 27, 2016 6.150 6.220 6.020 6.140 57,794 -0.03(-0.49%)
Apr 26, 2016 6.080 6.220 6.030 6.170 72,915 +0.11(+1.82%)
Apr 25, 2016 6.160 6.160 5.910 6.060 47,174 -0.15(-2.42%)
Apr 22, 2016 6.050 6.250 6.050 6.210 81,036 +0.16(+2.64%)
Apr 21, 2016 6.020 6.630 5.940 6.050 79,731 +0.01(+0.17%)
Apr 20, 2016 5.940 6.090 5.485 6.040 59,544 +0.09(+1.51%)
Apr 19, 2016 5.960 6.120 5.880 5.950 64,282 -0.01(-0.17%)
Apr 18, 2016 5.720 5.970 5.700 5.960 115,245 +0.22(+3.83%)
Apr 15, 2016 5.770 5.820 5.520 5.740 57,954 -0.06(-1.03%)
Apr 14, 2016 5.760 5.830 5.740 5.800 70,839 +0.01(+0.17%)
Apr 13, 2016 5.470 5.800 5.470 5.790 114,342 +0.36(+6.63%)
Apr 12, 2016 5.410 5.500 5.340 5.430 103,387 +0.02(+0.37%)
Apr 11, 2016 5.250 5.450 5.160 5.410 64,481 +0.19(+3.64%)
Apr 08, 2016 5.200 5.320 5.100 5.220 61,437 +0.05(+0.97%)
Apr 07, 2016 5.390 5.427 5.075 5.170 66,417 -0.26(-4.79%)
Apr 06, 2016 5.340 5.440 5.230 5.430 70,822 +0.07(+1.31%)
Apr 05, 2016 5.140 5.390 5.030 5.360 122,687 +0.18(+3.47%)
Apr 04, 2016 5.270 5.323 5.060 5.180 99,858 -0.06(-1.15%)
Apr 01, 2016 5.660 5.660 5.210 5.240 91,803 -0.48(-8.39%)
Mar 31, 2016 5.790 5.790 5.558 5.720 138,075 -0.07(-1.21%)
Mar 30, 2016 5.770 5.930 5.650 5.790 86,871 +0.03(+0.52%)
Mar 29, 2016 5.330 5.800 5.065 5.760 87,341 +0.40(+7.46%)
Mar 28, 2016 5.390 5.490 5.230 5.360 55,242 -0.03(-0.56%)
Mar 24, 2016 5.100 5.390 5.390 5.390 86,900 +0.25(+4.86%)
Mar 23, 2016 5.640 5.640 5.130 5.140 78,799 -0.53(-9.35%)
Mar 22, 2016 5.500 5.690 5.250 5.670 84,591 +0.11(+1.98%)
Mar 21, 2016 5.640 5.650 5.390 5.560 59,398 -0.11(-1.94%)
Mar 18, 2016 5.390 5.690 5.190 5.670 215,245 +0.32(+5.98%)
Mar 17, 2016 5.040 5.390 4.890 5.350 52,048 +0.31(+6.15%)
Mar 16, 2016 5.200 5.370 4.980 5.040 49,124 -0.25(-4.73%)
Mar 15, 2016 5.250 5.350 5.130 5.290 69,363 -0.01(-0.19%)
Mar 14, 2016 5.180 5.380 5.075 5.300 128,056 +0.12(+2.32%)
Mar 11, 2016 5.200 5.230 5.050 5.180 82,603 -0.02(-0.38%)
Mar 10, 2016 5.190 5.200 5.044 5.200 46,676 +0.02(+0.39%)
Mar 09, 2016 5.290 5.310 5.110 5.180 59,994 -0.08(-1.52%)
Mar 08, 2016 5.370 5.370 5.230 5.260 90,196 -0.14(-2.59%)
Mar 07, 2016 5.230 5.430 5.200 5.400 146,949 +0.15(+2.86%)
Mar 04, 2016 5.250 5.450 5.130 5.250 170,573 +0.05(+0.96%)
Mar 03, 2016 5.020 5.290 4.970 5.200 196,749 +0.19(+3.79%)
Mar 02, 2016 4.880 5.090 4.870 5.010 94,945 +0.13(+2.66%)
Mar 01, 2016 4.800 4.990 4.800 4.880 61,361 +0.11(+2.31%)
Feb 29, 2016 4.740 4.950 4.730 4.770 141,000 +0.01(+0.21%)
Feb 26, 2016 4.590 4.820 4.540 4.760 68,778 +0.18(+3.93%)
Feb 25, 2016 4.420 4.600 4.320 4.580 84,844 +0.19(+4.33%)
Feb 24, 2016 4.490 4.670 4.230 4.390 92,808 -0.18(-3.94%)
Feb 23, 2016 4.400 4.600 4.318 4.570 169,216 +0.14(+3.16%)
Feb 22, 2016 4.670 4.680 4.360 4.430 151,129 -0.20(-4.32%)
Feb 19, 2016 4.520 4.640 4.480 4.630 85,947 +0.10(+2.21%)
Feb 18, 2016 4.570 4.585 4.450 4.530 93,917 -0.04(-0.88%)
Feb 17, 2016 4.750 4.770 4.540 4.570 130,862 -0.14(-2.97%)
Feb 16, 2016 4.450 4.720 4.400 4.710 146,198 +0.30(+6.80%)
Feb 12, 2016 4.080 4.410 4.410 4.410 119,200 +0.32(+7.82%)
Feb 11, 2016 4.320 4.350 4.025 4.090 102,879 -0.32(-7.26%)
Feb 10, 2016 4.100 4.480 4.100 4.410 168,431 +0.34(+8.35%)
Feb 09, 2016 4.030 4.140 3.960 4.070 169,255 -0.04(-0.97%)
Feb 08, 2016 4.140 4.200 3.880 4.110 260,997 -0.07(-1.67%)
Feb 05, 2016 4.350 4.390 4.170 4.180 134,354 -0.17(-3.91%)
Feb 04, 2016 4.480 4.620 4.210 4.350 164,723 -0.17(-3.76%)
Feb 03, 2016 4.670 4.670 4.360 4.520 161,281 -0.18(-3.83%)
Feb 02, 2016 4.920 4.965 4.260 4.700 389,516 -0.30(-6.00%)
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.