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 (%)
Aug 31, 2010 6.200 6.550 6.200 6.420 227,573 +0.16(+2.56%)
Aug 30, 2010 6.570 6.590 6.260 6.260 65,648 -0.35(-5.30%)
Aug 27, 2010 6.330 6.650 6.280 6.610 47,831 +0.35(+5.59%)
Aug 26, 2010 6.460 6.645 6.260 6.260 24,464 -0.19(-2.95%)
Aug 25, 2010 6.250 6.460 6.170 6.450 42,178 +0.09(+1.42%)
Aug 24, 2010 6.250 6.410 6.210 6.360 54,640 +0.06(+0.95%)
Aug 23, 2010 6.770 6.770 6.300 6.300 49,465 -0.38(-5.69%)
Aug 20, 2010 6.650 6.741 6.530 6.680 49,339 -0.02(-0.30%)
Aug 19, 2010 6.880 7.000 6.610 6.700 90,631 -0.22(-3.18%)
Aug 18, 2010 6.980 7.120 6.810 6.920 47,967 -0.08(-1.14%)
Aug 17, 2010 6.930 7.140 6.860 7.000 40,682 +0.18(+2.64%)
Aug 16, 2010 6.760 7.050 6.680 6.820 60,677 +0.01(+0.15%)
Aug 13, 2010 7.000 7.000 6.800 6.810 41,630 -0.24(-3.40%)
Aug 12, 2010 6.970 7.160 6.915 7.050 86,952 -0.04(-0.56%)
Aug 11, 2010 7.370 7.430 7.050 7.090 119,320 -0.48(-6.34%)
Aug 10, 2010 7.730 7.970 7.560 7.570 70,261 -0.29(-3.69%)
Aug 09, 2010 7.680 8.080 7.680 7.860 45,115 +0.22(+2.88%)
Aug 06, 2010 7.570 7.670 7.510 7.640 61,142 -0.02(-0.26%)
Aug 05, 2010 7.620 7.680 7.470 7.660 19,256 -0.05(-0.65%)
Aug 04, 2010 7.640 7.740 7.590 7.710 113,492 +0.09(+1.18%)
Aug 03, 2010 7.620 7.660 7.510 7.620 69,382 +0.00(+0.00%)
Aug 02, 2010 7.720 7.750 7.470 7.620 80,658 +0.07(+0.93%)
Jul 30, 2010 7.610 7.880 7.530 7.550 36,198 -0.20(-2.58%)
Jul 29, 2010 7.800 7.870 7.700 7.750 56,540 +0.04(+0.52%)
Jul 28, 2010 7.725 7.870 7.690 7.710 57,288 -0.04(-0.52%)
Jul 27, 2010 7.960 8.020 7.670 7.750 139,321 -0.12(-1.52%)
Jul 26, 2010 7.350 7.890 7.200 7.870 98,465 +0.37(+4.93%)
Jul 23, 2010 7.240 7.510 7.050 7.500 83,886 +0.20(+2.74%)
Jul 22, 2010 7.100 7.350 6.895 7.300 134,084 +0.16(+2.24%)
Jul 21, 2010 7.640 7.700 7.140 7.140 57,721 -0.42(-5.56%)
Jul 20, 2010 7.260 7.560 7.150 7.560 58,869 +0.20(+2.72%)
Jul 19, 2010 7.420 7.500 7.270 7.360 51,723 +0.01(+0.14%)
Jul 16, 2010 7.620 7.660 7.330 7.350 89,826 -0.36(-4.67%)
Jul 15, 2010 7.840 7.850 7.510 7.710 53,498 -0.20(-2.53%)
Jul 14, 2010 8.030 8.030 7.840 7.910 72,359 -0.18(-2.22%)
Jul 13, 2010 7.850 8.090 7.760 8.090 94,921 +0.38(+4.93%)
Jul 12, 2010 7.770 7.880 7.690 7.710 20,505 -0.07(-0.90%)
Jul 09, 2010 7.800 7.883 7.650 7.780 60,377 -0.03(-0.38%)
Jul 08, 2010 7.880 7.880 7.560 7.810 59,378 +0.04(+0.51%)
Jul 07, 2010 7.550 7.780 7.390 7.770 62,074 +0.27(+3.60%)
Jul 06, 2010 7.710 7.870 7.360 7.500 88,920 -0.11(-1.45%)
Jul 02, 2010 7.610 7.760 7.384 7.610 81,662 +0.09(+1.20%)
Jul 01, 2010 7.830 7.890 7.450 7.520 46,419 -0.31(-3.96%)
Jun 30, 2010 7.880 8.040 7.800 7.830 66,265 -0.03(-0.38%)
Jun 29, 2010 8.080 8.340 7.750 7.860 75,049 -0.71(-8.28%)
Jun 25, 2010 7.700 8.590 7.600 8.570 742,323 +0.89(+11.59%)
Jun 24, 2010 7.660 7.890 7.640 7.680 43,746 -0.05(-0.65%)
Jun 23, 2010 7.770 7.900 7.720 7.730 29,218 -0.08(-1.02%)
Jun 22, 2010 7.910 7.940 7.691 7.810 51,413 -0.04(-0.51%)
Jun 21, 2010 8.270 8.270 7.850 7.850 47,543 -0.35(-4.27%)
Jun 18, 2010 8.240 8.280 8.120 8.200 224,715 +0.03(+0.37%)
Jun 17, 2010 8.110 8.200 7.930 8.170 97,761 +0.13(+1.62%)
Jun 16, 2010 7.960 8.100 7.840 8.040 40,868 +0.05(+0.63%)
Jun 15, 2010 7.650 8.020 7.540 7.990 70,623 +0.43(+5.69%)
Jun 14, 2010 7.630 7.690 7.490 7.560 62,426 +0.04(+0.53%)
Jun 11, 2010 7.710 7.920 7.380 7.520 88,101 -0.33(-4.20%)
Jun 10, 2010 7.680 7.870 7.470 7.850 66,275 +0.32(+4.25%)
Jun 09, 2010 7.520 7.590 7.450 7.530 41,097 +0.10(+1.35%)
Jun 08, 2010 7.380 7.500 7.170 7.430 57,976 +0.07(+0.95%)
Jun 07, 2010 7.590 7.680 7.330 7.360 44,038 -0.22(-2.90%)
Jun 04, 2010 7.840 7.920 7.500 7.580 80,087 -0.48(-5.96%)
Jun 03, 2010 7.860 8.200 7.680 8.060 80,372 +0.17(+2.15%)
Jun 02, 2010 7.700 8.100 7.460 7.890 95,158 +0.24(+3.14%)
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.