Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The Bancorp, Inc. - Common Stock (NQ:TBBK)

69.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 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 22, 2025 69.21 69.78 68.44 69.51 709,858 +0.28(+0.40%)
Jul 21, 2025 68.26 69.89 67.83 69.23 1,186,703 +1.61(+2.38%)
Jul 18, 2025 69.22 69.63 67.07 67.62 740,473 -1.33(-1.93%)
Jul 17, 2025 68.07 69.88 68.04 68.95 790,203 +1.14(+1.68%)
Jul 16, 2025 67.29 68.03 64.55 67.81 921,515 +0.71(+1.06%)
Jul 15, 2025 65.42 68.95 65.33 67.10 1,748,264 +1.96(+3.01%)
Jul 14, 2025 63.35 65.38 63.35 65.14 530,981 +2.06(+3.27%)
Jul 11, 2025 62.48 63.63 62.35 63.08 397,728 +0.49(+0.78%)
Jul 10, 2025 61.52 63.59 61.21 62.59 457,808 +1.02(+1.66%)
Jul 09, 2025 62.71 62.80 61.05 61.57 399,629 -0.88(-1.41%)
Jul 08, 2025 60.54 63.70 60.35 62.45 985,598 +2.93(+4.92%)
Jul 07, 2025 58.43 60.20 58.43 59.52 810,509 +0.62(+1.05%)
Jul 03, 2025 58.39 59.78 58.27 58.90 421,899 +0.69(+1.19%)
Jul 02, 2025 58.27 58.99 57.02 58.21 575,254 +0.05(+0.09%)
Jul 01, 2025 56.50 58.49 55.58 58.16 978,904 +1.19(+2.09%)
Jun 30, 2025 57.43 58.39 56.26 56.97 1,096,907 -0.14(-0.25%)
Jun 27, 2025 57.65 58.14 56.90 57.11 535,514 -0.48(-0.83%)
Jun 26, 2025 55.37 57.66 55.16 57.59 423,183 +2.26(+4.08%)
Jun 25, 2025 54.49 55.48 54.12 55.33 254,274 +0.87(+1.60%)
Jun 24, 2025 54.46 55.25 54.21 54.46 315,333 +0.89(+1.66%)
Jun 23, 2025 51.18 53.62 50.97 53.57 294,201 +2.50(+4.90%)
Jun 20, 2025 50.97 51.29 50.65 51.07 593,959 +0.37(+0.73%)
Jun 18, 2025 49.66 51.00 49.66 50.70 237,643 +0.80(+1.60%)
Jun 17, 2025 49.80 50.79 49.78 49.90 417,547 -0.26(-0.52%)
Jun 16, 2025 51.25 51.42 50.08 50.16 469,734 -0.44(-0.87%)
Jun 13, 2025 50.28 51.12 49.36 50.60 674,587 -0.61(-1.19%)
Jun 12, 2025 52.67 52.92 50.15 51.21 659,748 -2.52(-4.69%)
Jun 11, 2025 54.79 54.87 53.64 53.73 266,877 -0.59(-1.09%)
Jun 10, 2025 53.66 54.60 53.45 54.32 983,335 +0.87(+1.63%)
Jun 09, 2025 52.39 53.83 52.26 53.45 352,947 +1.25(+2.39%)
Jun 06, 2025 51.28 52.23 50.92 52.20 317,975 +1.82(+3.61%)
Jun 05, 2025 50.01 50.77 49.19 50.38 494,152 +0.29(+0.58%)
Jun 04, 2025 49.82 50.52 49.41 50.09 655,586 -0.05(-0.10%)
Jun 03, 2025 49.69 50.30 49.00 50.14 657,942 +0.34(+0.68%)
Jun 02, 2025 50.09 50.81 48.86 49.80 705,173 -1.30(-2.54%)
May 30, 2025 51.90 51.90 50.90 51.10 389,916 -0.91(-1.75%)
May 29, 2025 52.13 52.15 51.34 52.01 210,159 +0.22(+0.42%)
May 28, 2025 52.26 52.64 51.53 51.79 311,791 -0.52(-0.99%)
May 27, 2025 52.07 52.84 51.54 52.31 319,204 +1.21(+2.37%)
May 23, 2025 50.15 51.78 50.00 51.10 358,650 -0.68(-1.31%)
May 22, 2025 51.55 52.73 50.08 51.78 429,944 -0.32(-0.61%)
May 21, 2025 53.46 53.81 51.92 52.10 425,732 -2.25(-4.14%)
May 20, 2025 53.80 54.51 53.39 54.35 326,106 +0.57(+1.06%)
May 19, 2025 53.33 53.91 52.57 53.78 325,972 -0.15(-0.28%)
May 16, 2025 54.38 54.38 53.71 53.93 395,429 -0.41(-0.75%)
May 15, 2025 54.49 55.01 53.80 54.34 295,611 -0.28(-0.51%)
May 14, 2025 54.23 54.82 53.86 54.62 419,973 -0.04(-0.07%)
May 13, 2025 54.62 55.20 54.20 54.66 304,232 +0.57(+1.05%)
May 12, 2025 54.41 55.33 53.52 54.09 416,741 +2.65(+5.15%)
May 09, 2025 52.10 52.80 51.43 51.44 248,245 -0.73(-1.40%)
May 08, 2025 52.05 52.67 51.42 52.17 328,584 +0.90(+1.76%)
May 07, 2025 51.80 52.28 50.97 51.27 295,668 -0.41(-0.79%)
May 06, 2025 51.89 52.20 50.87 51.68 302,808 -0.31(-0.60%)
May 05, 2025 51.40 52.47 51.40 51.99 295,732 +0.09(+0.17%)
May 02, 2025 50.90 52.01 50.39 51.90 400,212 +2.43(+4.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.