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, 2011 9.690 9.840 9.640 9.790 80,733 +0.09(+0.93%)
Apr 28, 2011 9.610 9.750 9.560 9.700 73,577 +0.02(+0.21%)
Apr 27, 2011 9.900 10.05 9.510 9.680 114,257 -0.21(-2.12%)
Apr 26, 2011 9.420 10.00 9.170 9.890 116,042 +0.39(+4.11%)
Apr 25, 2011 9.660 9.679 9.480 9.500 47,555 -0.08(-0.84%)
Apr 21, 2011 9.580 9.600 9.475 9.580 70,239 +0.06(+0.68%)
Apr 20, 2011 9.440 9.590 9.310 9.515 100,361 +0.21(+2.20%)
Apr 19, 2011 9.250 9.310 9.190 9.310 98,956 +0.12(+1.31%)
Apr 18, 2011 9.180 9.333 9.070 9.190 93,315 -0.16(-1.71%)
Apr 15, 2011 9.250 9.370 9.180 9.350 65,581 +0.07(+0.75%)
Apr 14, 2011 9.090 9.290 8.970 9.280 61,492 +0.13(+1.42%)
Apr 13, 2011 9.340 9.350 9.040 9.150 73,199 -0.11(-1.19%)
Apr 12, 2011 9.300 9.450 9.150 9.260 58,100 -0.09(-0.96%)
Apr 11, 2011 9.360 9.370 9.260 9.350 50,937 -0.04(-0.43%)
Apr 08, 2011 9.580 9.580 9.350 9.390 41,546 -0.12(-1.26%)
Apr 07, 2011 9.740 9.740 9.450 9.510 28,072 -0.20(-2.06%)
Apr 06, 2011 9.370 9.730 9.330 9.710 75,548 +0.40(+4.30%)
Apr 05, 2011 9.350 9.420 9.150 9.310 104,895 -0.08(-0.85%)
Apr 04, 2011 9.210 9.410 9.120 9.390 182,503 +0.16(+1.73%)
Apr 01, 2011 9.340 9.340 8.820 9.230 331,229 +0.00(+0.00%)
Mar 31, 2011 9.330 9.375 9.190 9.230 522,614 -0.13(-1.39%)
Mar 30, 2011 9.430 9.460 9.270 9.360 229,128 +0.00(+0.00%)
Mar 29, 2011 9.430 9.470 9.300 9.360 202,029 -0.06(-0.64%)
Mar 28, 2011 9.530 9.690 9.360 9.420 107,909 -0.05(-0.53%)
Mar 25, 2011 9.510 9.630 9.300 9.470 102,579 +0.02(+0.21%)
Mar 24, 2011 9.550 9.890 9.400 9.450 71,861 -0.04(-0.42%)
Mar 23, 2011 9.480 9.580 9.380 9.490 107,951 +0.01(+0.11%)
Mar 22, 2011 9.540 9.600 9.450 9.480 126,173 -0.07(-0.73%)
Mar 21, 2011 9.230 9.720 9.170 9.550 140,216 +0.12(+1.27%)
Mar 18, 2011 9.070 9.510 8.860 9.430 258,315 +0.51(+5.72%)
Mar 17, 2011 8.950 9.000 8.690 8.920 155,821 +0.11(+1.25%)
Mar 16, 2011 9.010 9.010 8.720 8.810 214,130 -0.23(-2.54%)
Mar 15, 2011 8.590 9.060 8.590 9.040 166,379 +0.17(+1.92%)
Mar 14, 2011 8.750 8.890 8.580 8.870 93,337 +0.05(+0.57%)
Mar 11, 2011 8.860 9.050 8.800 8.820 71,556 -0.08(-0.90%)
Mar 10, 2011 9.000 9.010 8.800 8.900 120,347 -0.25(-2.73%)
Mar 09, 2011 9.010 9.320 8.400 9.150 158,963 +0.10(+1.10%)
Mar 08, 2011 8.820 9.130 8.720 9.050 202,873 +0.26(+2.96%)
Mar 07, 2011 9.000 9.000 8.680 8.790 161,790 -0.15(-1.68%)
Mar 04, 2011 9.000 9.000 8.850 8.940 293,747 -0.08(-0.89%)
Mar 03, 2011 8.780 9.180 8.750 9.020 2,450,274 +0.49(+5.74%)
Mar 02, 2011 8.380 8.600 8.350 8.530 120,653 +0.12(+1.43%)
Mar 01, 2011 8.500 8.550 8.345 8.410 105,430 -0.07(-0.83%)
Feb 28, 2011 8.090 8.700 8.090 8.480 372,654 -0.01(-0.12%)
Feb 25, 2011 8.640 8.760 8.480 8.490 170,073 -0.13(-1.51%)
Feb 24, 2011 8.930 9.070 8.610 8.620 114,576 -0.28(-3.15%)
Feb 23, 2011 9.050 9.250 8.894 8.900 29,845 -0.14(-1.55%)
Feb 22, 2011 9.370 9.400 9.030 9.040 47,072 -0.46(-4.84%)
Feb 18, 2011 9.620 9.650 9.320 9.500 87,174 -0.10(-1.04%)
Feb 17, 2011 9.850 9.900 9.580 9.600 71,381 -0.28(-2.83%)
Feb 16, 2011 9.990 10.00 9.820 9.880 62,637 -0.11(-1.10%)
Feb 15, 2011 9.800 10.20 9.800 9.990 65,787 +0.18(+1.83%)
Feb 14, 2011 9.910 10.13 9.740 9.810 34,677 -0.14(-1.41%)
Feb 11, 2011 9.520 10.02 9.520 9.950 49,192 +0.36(+3.75%)
Feb 10, 2011 9.420 9.961 9.400 9.590 38,141 +0.07(+0.74%)
Feb 09, 2011 9.510 9.700 9.480 9.520 21,896 -0.03(-0.31%)
Feb 08, 2011 9.560 9.650 9.450 9.550 40,940 -0.06(-0.62%)
Feb 07, 2011 9.410 9.680 9.320 9.610 35,897 +0.18(+1.91%)
Feb 04, 2011 9.380 9.490 8.970 9.430 80,449 +0.02(+0.21%)
Feb 03, 2011 9.500 9.620 9.310 9.410 66,467 -0.13(-1.36%)
Feb 02, 2011 9.880 9.940 9.495 9.540 80,337 -0.40(-4.02%)
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.