22.10.2021 12:58:55
NASDAQ BANK
4978.32
USD
-23.8822
-0.48%
21.10.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 5002.20 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 23:15
Währung USD Aktualisierungsstand 22.10.2021 / 12:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 40.36% 5008.9 3478.7
1 Woche 1.96% 5008.9 4857.3
1 Monat 14.62% 5008.9 4388.5
3 Monate 13.57% 5008.9 4280.7
6 Monate 9.58% 5008.9 4171.9
1 Jahr 77.30% 5008.9 2727.0
3 Jahre 32.89% 5008.9 2069.0
22.63
26.51
1.13
40.36
12.48
SMI
-11.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.63,"chartHeight":25.023748993662,"year":2019,"ID_NOTATION":"324984"},"2020":{"performance":-11.02,"chartHeight":21.215905271743,"year":2020,"ID_NOTATION":"324984"},"2021":{"performance":40.36,"chartHeight":25.550816039618,"year":2021,"ID_NOTATION":"324984"}}
{"2019":{"performance":26.51,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1636986918431,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.48,"chartHeight":21.874296428359,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.411664048085,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.98,"chartHeight":23.503710338112,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.281606202476,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.715243561373,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.33,"chartHeight":23.297156558819,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.967326905683,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.830024955392,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.991372138958,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.397385929406,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.78,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.10.2021 12:58:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1895 BANC 11.08 0.00% 0.00 10621 11.08 11.08 11.08 200 11.08 11.10 1100 0.45% 11.24%
1st Constitution Ban 23.95 -0.83% -0.20 1968 24.20 23.95 24.22 100 23.80 23.87 100 -0.37% 50.91%
1ST SOURCE CORP. 48.46 -0.41% -0.20 29432 48.45 48.21 48.66 400 41.33 48.62 100 0.44% 20.25%
ACNB CORP. DL 2,50 27.51 -0.97% -0.27 15092 27.60 27.50 27.76 300 27.45 27.66 300 -0.43% 10.04%
ALLEGIANCE BANCS.INC 39.30 0.95% 0.37 43170 38.87 38.68 39.44 300 39.26 39.35 300 1.92% 15.15%
AMALGAMATED FIN. DL- 17.59 1.09% 0.19 34350 17.38 17.30 17.62 100 8.00 17.59 600 3.05% 28.02%
AMERAN.BANCORP B DL- 25.00 0.16% 0.04 16479 24.40 24.40 25.00 100 24.92 25.00 300 3.56% 114.96%
AMERAN.BANCORP CL.A 26.50 -0.82% -0.22 68472 27.14 25.61 27.14 200 26.50 26.60 800 2.87% 74.34%
AMERICAN NATL BANCSH 34.90 0.17% 0.06 8507 34.84 34.81 35.00 100 35.00 34.98 200 1.69% 33.16%
AMERIS BANCORP. DL 1 53.62 0.56% 0.30 370937 53.41 52.97 53.77 200 50.28 68.00 100 1.59% 40.85%
AMERISERV F. DL 2,50 3.92 0.77% 0.03 3430 3.85 3.85 3.94 200 3.82 4.14 200 2.89% 25.24%
AMES NATIONAL CDT DL 23.64 -0.08% -0.02 4321 23.58 23.50 23.93 100 22.49 23.90 400 0.38% -1.58%
ARROW FINL CORP. DL 35.90 0.11% 0.04 8102 36.00 35.79 36.00 100 35.80 36.03 200 -0.14% 20.03%
ATLANTIC CAP. BANCSH 28.01 -0.28% -0.08 47726 28.18 27.83 28.27 200 23.98 28.50 6000 2.30% 75.94%
AUBURN NATL BANC. DL 33.80 0.01% 0.01 475 33.31 33.31 33.80 100 31.35 45.88 100 0.00% -18.94%
BANCFIRST CORP. DL 1 64.49 0.08% 0.05 70346 64.18 63.91 64.73 100 50.64 64.49 100 1.43% 9.86%
BANK FIRST CORP. 68.33 -1.04% -0.72 2748 69.38 68.33 70.39 100 68.21 70.50 200 -2.16% 5.41%
BANK OF MARIN BANCOR 38.08 0.11% 0.04 28310 38.17 37.93 38.27 100 38.08 38.70 100 0.29% 10.89%
BK OF PRINCETON N.J. 29.89 0.07% 0.02 897 29.89 29.89 29.89 100 29.90 30.00 200 0.03% 27.68%
BANK OF SOUTH CAROLI 20.27 0.82% 0.17 1508 19.85 19.85 20.27 100 20.00 25.25 300 0.52% 26.42%
BK O.T.J.FINL GRP DL 15.00 6.38% 0.90 4281 14.15 14.15 15.00 100 14.16 20.00 100 3.09% 23.76%
Bank OZK 45.56 -0.28% -0.13 478208 45.80 45.13 45.80 100 44.26 48.00 100 3.50% 45.70%
BANK7 CORP. DL-,01 25.20 0.56% 0.14 2105 26.50 25.13 26.50 100 24.81 36.99 600 0.80% 77.46%
BANKFINANCIAL CORP.D 11.47 -0.86% -0.10 31197 11.55 11.39 11.56 300 11.45 11.47 100 -0.17% 30.64%
BANKWELL FINANCIAL D 29.84 -0.50% -0.15 4781 29.88 29.72 30.09 100 29.69 29.99 100 0.17% 52.63%
BANNER CORP. NEW DL- 59.53 3.03% 1.75 207768 59.10 58.07 59.53 100 59.51 59.53 1400 3.10% 27.77%
BAYCOM CORP. DL -,01 18.45 -0.22% -0.04 1211 18.48 18.40 18.48 100 18.22 18.49 100 -0.43% 21.62%
BCB BANCORP. INC. DL 14.96 0.07% 0.01 13604 15.01 14.91 15.09 100 14.96 15.15 5000 0.40% 35.14%
BLUE FOUNDRY BANC. D 13.98 0.14% 0.02 88782 13.93 13.82 14.00 1000 11.11 14.94 100 0.65% 0.00%
BOK FINL CORP. DL-,0 99.97 0.33% 0.33 130626 100.99 99.28 101.95 6500 99.91 100.13 1100 6.35% 45.98%
BRIDGEWATER BANC. DL 17.53 -1.35% -0.24 14627 17.85 17.51 17.85 200 17.52 17.79 200 -0.57% 40.35%
BROADWAY FINL CORP.D 3.07 -2.54% -0.08 55367 3.12 2.96 3.15 100 3.00 3.20 100 1.32% 65.95%
Brookline Bancorp. 15.77 -0.06% -0.01 165339 15.71 15.67 15.84 500 11.00 15.78 6900 1.68% 30.98%
BRYN MAWR BK CORP. D 49.83 -0.20% -0.10 91197 49.92 49.73 50.29 200 49.84 49.90 100 2.09% 62.87%
BUSINESS FIRST BANCS 25.58 -0.20% -0.05 59910 25.64 25.20 25.67 300 22.03 25.66 200 0.87% 25.64%
C + F FINL CORP. DL1 52.53 -0.88% -0.46 3332 52.96 52.47 53.61 200 52.36 53.17 100 1.19% 41.57%
CALIFORNIA BANCORP.D 17.69 0.45% 0.08 4000 17.65 17.62 17.90 100 17.69 17.87 100 -0.51% 13.69%
CAMBRIDGE BANCORP DL 91.11 1.38% 1.24 11345 89.98 89.96 91.45 1000 91.00 91.70 100 3.59% 30.62%
CAMDEN NATL CORP. 48.43 -1.55% -0.76 16676 48.97 48.22 49.11 200 48.37 48.45 600 0.04% 35.35%
CAPITAL BANCORP. DL- 24.28 -0.86% -0.21 7709 24.50 24.12 24.80 100 24.28 24.43 100 -1.42% 74.30%
CAPITAL CTY BK GRP D 26.79 0.04% 0.01 25797 26.99 26.57 26.99 100 26.79 26.83 100 1.63% 8.99%
Capitol Federal Fina 11.83 -0.42% -0.05 374486 11.91 11.75 11.91 200 11.40 12.90 1000 -0.50% -5.36%
CAPSTAR FINL HLDGS D 21.79 0.14% 0.03 68091 21.81 21.63 21.82 100 14.00 25.00 100 -0.05% 47.73%
CARTER BANKSHARES DL 14.79 0.27% 0.04 41858 14.76 14.58 14.83 100 14.79 15.92 200 1.58% 37.97%
Carver Bancorp 15.87 0.06% 0.01 107145 15.85 15.25 16.39 200 15.00 16.20 300 -8.27% 144.53%
Cathay General Banco 42.62 0.00% 0.00 193355 42.69 42.22 42.70 100 41.31 44.16 100 2.72% 32.40%
CB FINANC.SERVICES I 24.00 -0.50% -0.12 4165 24.09 24.00 24.50 2900 24.00 24.37 100 0.00% 19.94%
CBM BANC 15.15 - - - - - - 300 15.06 15.60 100 -6.77% 14.08%
CBTX 27.23 -1.05% -0.29 22858 27.50 27.09 27.76 200 27.23 27.25 200 1.72% 6.74%
CENTRAL VY CMNTY BAN 21.33 0.38% 0.08 10640 21.30 21.25 21.44 200 21.25 21.40 100 -1.11% 43.25%
CENTURY BANC. (MASS. 115.22 0.06% 0.07 3354 115.08 115.08 115.22 100 115.10 115.22 100 0.02% 48.94%
CF BANKSHARES INC. D 19.86 -2.89% -0.59 1400 20.08 19.81 20.08 100 19.75 19.80 100 -0.70% 12.27%
CHEMUNG FINANCIAL DL 45.00 -0.84% -0.38 4761 45.11 45.00 45.20 100 44.78 45.20 100 -2.58% 32.55%
CHOICEONE FINANC.SER 25.24 -0.71% -0.18 2481 25.16 25.00 25.24 100 25.14 25.47 100 1.82% -18.08%
CINI BANC 14.68 0.55% 0.08 455 14.69 14.68 14.69 1900 14.35 14.69 300 0.00% 22.85%
CITIZENS + NORTHERN 25.52 -2.89% -0.76 38511 26.31 25.21 26.40 100 25.00 28.86 700 -2.56% 28.63%
CIT.CMMTY BANC.MD DL 13.75 0.22% 0.03 6028 13.75 13.73 13.75 1000 8.00 14.55 200 -1.01% 26.26%
CITIZENS HLDG CO. DL 18.38 0.00% 0.00 1152 18.85 18.38 18.85 1000 18.25 20.30 400 -0.32% -12.27%
CITY HLDG CO. DL 2,5 80.43 2.86% 2.24 55240 78.26 78.26 80.45 200 80.18 80.44 2500 3.42% 15.64%
FIRST CITIZENS BANC 24.82 -0.64% -0.16 12179 24.98 24.61 25.23 4400 24.81 27.80 600 -1.55% 41.59%
CNB FINANCIAL CORP. 24.31 1.97% 0.47 50189 24.00 24.00 24.89 200 24.30 24.40 8100 -2.17% 14.19%
COAST.FINL. CORP.WA 34.48 0.09% 0.03 30842 34.66 34.21 35.23 100 34.48 34.57 200 4.33% 64.19%
CODORUS VALLEY BANC. 22.61 -0.70% -0.16 6335 22.71 22.56 22.81 100 22.84 23.24 100 0.27% 33.31%
COLONY BANKCORP DL 1 18.33 -0.92% -0.17 7401 18.33 18.23 18.43 100 18.33 18.41 100 -1.82% 25.12%
COLUMBIA BKG SYST. 35.05 -1.27% -0.45 812505 35.26 34.79 35.46 100 7.00 37.48 300 2.25% -2.37%
COLUMBIA FINANCIA DL 18.70 -0.90% -0.17 38793 18.88 18.64 18.88 1000 12.55 20.00 100 -0.69% 20.18%
Commerce Bancshares 71.41 -1.46% -1.06 245876 72.38 71.13 72.38 2000 71.37 71.45 800 0.83% 8.69%
COMMUNITY BKERS TR.D 11.52 0.09% 0.01 16838 11.54 11.44 11.54 200 11.01 12.57 300 1.14% 70.67%
COMMUNITY FINL DL-,0 36.83 -0.03% -0.01 1702 36.66 36.66 36.83 200 36.83 37.04 100 -1.18% 39.09%
COMMUNITY FIRST DL-, 14.15 -1.51% -0.22 615 14.37 14.15 14.37 100 13.72 14.43 100 0.02% 0.00%
COMMUNITY TRUST BANC 43.65 0.02% 0.01 24508 43.46 43.34 43.74 200 32.00 43.65 100 1.51% 17.81%
COMM. WEST BANCSHS D 13.13 1.00% 0.13 466 13.13 13.13 13.13 200 12.00 13.15 400 0.90% 44.60%
CONNECTONE BANCORP I 32.40 -0.34% -0.11 69260 32.51 32.34 32.60 200 32.40 32.43 100 1.35% 63.72%
CORTLAND BANCORP. IN 29.52 0.17% 0.05 2550 30.39 29.52 30.39 100 29.33 29.60 100 1.79% 57.86%
COUNTY BANCORP DL-,0 35.23 - - - - - - 100 30.00 36.20 100 0.00% 0.00%
CROSSFIRST BANKSHS D 14.20 -0.28% -0.04 75790 13.94 13.65 14.25 600 14.20 14.24 300 4.80% 32.09%
CULN BANC 13.12 0.15% 0.02 314 13.12 13.12 13.12 100 12.50 13.14 400 0.00% -40.36%
CVB Financial Co. 19.88 -1.44% -0.29 404484 20.64 19.70 20.64 5500 19.88 21.68 4700 -0.60% 1.95%
- - - - - - - - - - - 0.00% 0.00%
EAGLE BANCORP.(M.) D 22.25 -0.04% -0.01 2749 22.25 22.25 22.32 300 22.25 22.30 2900 -0.67% 4.85%
EAGLE BANCORP INC. D 57.43 -0.86% -0.50 113436 57.49 54.31 58.08 100 57.42 57.60 2000 -1.73% 39.06%
East West Bancorp 85.34 -0.51% -0.44 704172 86.43 84.74 87.77 100 82.86 87.71 100 3.97% 68.29%
ELMIRA SAVINGS BANK 22.75 0.00% 0.00 18938 22.79 22.75 22.79 1400 22.65 28.25 200 0.22% 97.82%
EMCLAIRE FINL CP. DL 26.73 -0.11% -0.03 510 26.73 26.73 26.73 200 26.73 26.98 300 0.00% -12.72%
ENTERPRISE BAN.CDT D 37.54 -1.62% -0.62 12548 37.59 37.50 38.47 100 38.15 38.52 200 -3.17% 46.93%
ENTERPRISE FINL DL-, 48.68 -0.37% -0.18 69535 48.79 48.33 49.11 4400 48.68 49.25 6000 1.90% 39.28%
EQUITY BANCSHS A DL 33.11 -2.10% -0.71 48641 33.45 32.88 33.45 100 31.90 33.25 600 -4.58% 53.36%
ESQUIRE FINL HLDGS D 31.53 0.41% 0.13 7602 31.23 30.20 31.86 100 30.95 31.87 100 -5.29% 64.30%
ESSA BANCORP. INC. D 16.15 0.19% 0.03 3135 15.79 15.79 16.15 100 15.95 16.07 100 -0.74% 7.67%
FARMERS+MERCH.BAN.CD 24.30 0.41% 0.10 8810 24.42 24.18 24.49 100 24.30 24.49 100 1.06% 5.65%
FARMERS NATL BANC CO 17.07 -0.87% -0.15 33012 17.22 17.02 17.25 100 17.06 20.00 200 1.43% 28.64%
FFBW MD 12.05 - - - - - - 1900 11.73 12.19 100 0.00% 0.00%
FIDELITY D+D BANCORP 50.42 -1.31% -0.67 4648 51.00 50.42 51.08 100 50.12 51.22 200 -1.00% -21.66%
Fifth Third Bancorp 45.08 -1.12% -0.51 3869548 45.51 44.70 45.81 100 44.95 49.72 200 3.89% 63.51%
FINANCIAL INST.INC.D 31.73 -0.28% -0.09 18433 31.82 31.43 31.95 300 31.73 31.85 100 -0.38% 41.02%
FIRST BANCORP INC. D 29.10 -2.05% -0.61 12805 29.75 28.99 29.75 500 29.10 29.23 200 -0.78% 14.57%
FIRST BANCORP DL-,01 47.40 0.06% 0.03 330635 47.35 46.96 47.69 300 47.36 47.40 15700 -0.23% 40.11%
FIRST BANCSHARES INC 39.37 0.90% 0.35 226361 39.13 38.75 39.80 300 39.33 39.37 300 0.95% 27.49%
FIRST BK (WILL. NJ) 15.11 -0.59% -0.09 12010 15.12 14.95 15.26 400 13.00 15.28 200 -0.66% 61.09%
FIRST BUSEY CORP. A 26.10 -0.76% -0.20 114722 26.00 25.92 26.18 5600 26.10 26.13 1400 3.20% 21.11%
FIRST BUSINESS F.S.D 28.77 1.20% 0.34 5258 28.51 28.36 28.77 3100 28.25 28.77 300 0.91% 56.27%
FIRST CAPITAL INC. D 41.10 0.59% 0.24 200 41.10 41.10 41.10 100 0.02 47.65 100 0.00% -32.13%
First Citizens BancS 837.05 -1.83% -15.60 44462 858.70 830.34 858.70 100 0.01 871.12 100 -2.50% 45.76%
FIRST COMMUNITY BANC 32.45 -1.64% -0.54 22055 32.74 32.14 32.75 200 25.73 39.74 100 0.25% 50.37%
FIRST COMMUNITY(S.C. 19.82 0.87% 0.17 1646 19.65 19.50 19.82 100 19.56 19.89 400 1.12% 16.66%
FIRST FIN. BANKSHS D 49.00 -0.61% -0.30 361774 49.25 48.58 49.62 100 49.00 49.04 200 2.17% 35.45%
First Financial Banc 24.01 -0.54% -0.13 312964 24.04 23.77 24.21 500 20.28 25.38 300 1.14% 36.97%
FIRST FINL CORP IND. 42.66 -0.37% -0.16 32513 42.58 42.24 43.00 200 42.66 42.73 100 0.19% 9.81%
FIRST FNL NORTHW. DL 16.59 0.00% 0.00 3013 16.59 16.57 16.59 200 16.53 16.59 100 -0.06% 45.53%
First Foundation 26.65 -0.04% -0.01 96267 26.78 26.41 26.88 5100 26.65 26.67 600 -0.67% 33.25%
FIRST GTY BANCSHARES 21.00 0.53% 0.11 4908 21.01 20.55 21.05 300 15.68 21.10 100 2.76% 18.18%
1ST HAWAIIAN INC. DL 29.41 -0.27% -0.08 601484 29.53 29.18 29.65 100 28.60 30.31 100 3.52% 24.72%
FIRST INTERN.BANCO.D 35.73 7.39% 2.46 80337 34.55 34.26 37.00 100 14.76 50.00 100 11.27% 24.32%
First Interstate Ban 41.45 -0.34% -0.14 245119 41.67 41.10 41.72 7400 41.45 41.47 3300 0.58% 1.67%
FIRST MERCHANTS 42.76 -1.11% -0.48 77600 43.33 42.53 43.33 1000 42.76 42.79 800 0.61% 14.30%
FIRST MID BANCSHARES 42.23 0.55% 0.23 10898 42.38 42.07 42.40 100 42.23 42.33 100 0.45% 25.46%
First Midwest Bancor 19.82 -0.65% -0.13 521564 19.88 19.53 19.96 300 19.76 21.86 400 2.53% 24.50%
FIRST NATL CORP. CMT 22.93 -0.30% -0.07 638 22.77 22.67 22.93 200 22.60 23.00 3700 0.35% 35.68%
FIRST NORTHWEST BAN. 16.90 -3.21% -0.56 19133 17.41 16.74 17.48 100 16.89 18.55 100 -3.70% 8.33%
FIRST OF LONG ISL. D 20.29 -0.98% -0.20 35384 20.55 20.18 20.59 700 20.29 20.30 800 -1.93% 13.67%
FIRST SAVINGS FINL D 28.14 -0.92% -0.26 10513 28.30 27.70 28.55 200 27.70 28.14 100 -2.05% 29.88%
FIRT SEAC 9.70 - - - - - - 300 9.56 9.65 200 0.00% 0.00%
FIRST UTD CORP. DL-, 18.15 -1.25% -0.23 2424 18.33 18.11 18.58 300 18.07 20.43 1500 -2.26% 17.10%
FIRST US BANCSH. DL- 10.29 -2.05% -0.21 1704 10.01 10.01 10.50 100 10.14 10.55 400 -2.05% 14.08%
FIRST WESTERN FIN. I 29.32 0.21% 0.06 8477 29.20 29.10 29.51 200 29.32 29.60 100 2.30% 49.82%
Five Star 25.10 -1.53% -0.39 3430 25.37 25.04 25.57 100 24.33 14163.46 100 -1.14% 0.00%
Flushing Financial C 23.34 -0.13% -0.03 51323 23.41 23.19 23.47 100 20.00 24.30 100 0.65% 40.26%
FNCB BANCORP INC. 8.47 0.12% 0.01 24918 8.45 8.45 8.50 200 4.55 9.01 100 -1.30% 32.34%
FRANKLIN FINANC.SERV 32.50 1.91% 0.61 2138 32.50 31.90 33.29 100 32.27 32.70 100 2.30% 20.24%
FS BANCORP (WASH.) D 34.91 0.58% 0.20 5570 34.29 34.29 35.06 100 34.78 37.00 100 0.46% 27.41%
Fulton Financial Co. 16.68 -2.28% -0.39 1255354 17.09 16.54 17.12 400 16.63 17.45 100 2.71% 31.13%
FVCBANKCORP. INC. DL 20.65 0.19% 0.04 6811 20.70 20.43 20.70 100 20.65 20.82 100 3.04% 40.48%
GENERAT.BANC.NY DL-, 11.33 - - - - - - 100 11.59 11.88 200 0.00% 0.00%
German American Banc 39.45 -0.83% -0.33 32915 39.66 39.04 39.98 100 38.36 46.35 300 1.39% 19.22%
Glacier Bancorp 56.05 0.68% 0.38 316122 55.86 55.18 56.06 100 47.18 60.00 500 3.51% 21.82%
GLEN BURNIE BANCORP 11.77 5.13% 0.57 1400 11.74 11.73 11.77 100 11.99 12.21 100 0.63% 7.04%
GREAT STHN BANCORP D 56.81 -1.35% -0.78 16864 57.80 56.62 58.00 100 56.81 57.10 200 -1.08% 16.18%
GREENE COUNTY BANC.D 33.75 0.90% 0.30 1707 33.75 33.75 33.76 900 33.25 34.14 100 -2.22% 32.40%
Grupo Financiero Gal 11.40 -2.65% -0.31 828602 11.57 11.10 11.69 300 11.10 12.59 100 10.47% 30.43%
GUARANTY BANCSHS INC 37.26 -0.75% -0.28 5460 37.50 37.05 37.52 200 37.26 37.67 100 3.36% 24.41%
GUARANTY FED.BANCS.D 23.92 0.08% 0.02 1623 23.91 23.91 24.00 800 23.91 23.92 100 0.04% 37.00%
Hancock Whitney 51.29 -0.33% -0.17 518525 51.42 51.15 51.85 300 47.98 52.75 100 5.82% 50.76%
Hanmi Financial Co. 20.41 0.54% 0.11 94471 20.35 20.15 20.48 200 7.51 21.25 100 1.54% 79.98%
HARBORONE BANCORP DL 14.41 -0.28% -0.04 120967 14.40 14.35 14.53 200 13.33 15.10 200 1.91% 32.69%
HAWTHORN BANCSHARES 23.61 0.00% 0.00 6301 23.72 23.45 23.74 100 23.30 23.62 600 0.30% 7.81%
HBT FINANCIAL CORP.D 17.82 -0.22% -0.04 28363 17.77 17.72 18.01 200 17.82 17.90 300 6.26% 17.62%
HEARTLAND FIN. USA D 50.82 -0.53% -0.27 100792 51.08 50.30 51.14 200 39.30 53.00 100 0.81% 25.89%
HERITAGE COMMERCE 11.64 -1.19% -0.14 69019 11.81 11.57 11.81 300 11.02 11.90 100 -1.52% 31.23%
HERITAGE FINL CORP.D 24.51 -1.96% -0.49 203610 24.96 24.30 25.55 800 24.50 24.51 1700 -1.25% 4.79%
HINGHAM INSTN SVGS D 345.00 -1.21% -4.22 1704 349.75 345.00 349.75 100 342.32 345.00 100 -5.16% 59.72%
HMN FINANCIAL DL-,01 23.32 0.04% 0.01 8725 23.32 23.32 23.36 100 23.27 23.75 100 -1.33% 35.58%
HOME BANCORP INC. DL 39.01 0.23% 0.09 6473 38.68 38.66 39.19 100 38.86 39.24 300 -1.74% 39.37%
HOME BANCSHARES INC 24.55 -0.73% -0.18 589156 24.87 24.28 24.87 500 20.75 25.64 600 2.68% 26.03%
HOME FED.BAN.(LA)NEW 18.90 - - - - - - 100 18.90 19.14 100 0.00% 0.00%
HOMESTREET INC. DL - 43.42 -0.94% -0.41 93009 43.85 43.00 44.02 400 43.37 43.42 3600 1.76% 28.65%
HOMETR.BANCSHS INC.D 29.26 -0.20% -0.06 26761 29.39 29.13 29.57 300 29.25 29.33 200 -0.07% 51.53%
Hope Bancorp 14.69 -0.34% -0.05 402005 14.72 14.55 14.80 100 14.30 15.28 100 -0.14% 34.65%
HORIZON BANCORP INC. 18.36 0.22% 0.04 111110 18.32 18.15 18.38 500 14.72 20.00 200 0.66% 15.76%
HOWARD BANCORP DL-,0 20.89 -1.88% -0.40 21897 21.44 20.73 21.44 200 20.89 20.94 200 -0.19% 76.88%
Huntington Bancshare 16.49 -1.26% -0.21 6319920 16.70 16.37 16.75 400 16.44 18.91 300 2.68% 30.56%
HV BANCORP INC. DL-, 22.05 - - - - - - 100 20.11 22.20 100 0.00% 0.00%
IF BANCORP. INC. DL 22.92 - - - - - - 200 22.25 22.92 300 0.00% 0.00%
INDEP. BK CORP. MA D 83.41 -1.02% -0.86 248880 84.11 83.03 84.85 300 64.52 86.50 1900 4.00% 14.20%
INDEP. BK CORP.(MI.) 22.04 -0.59% -0.13 59598 22.14 21.86 22.23 100 20.00 22.08 100 0.14% 19.33%
Independent Bank Gro 74.53 0.26% 0.19 116168 74.40 73.91 74.66 2400 74.53 74.61 1100 1.25% 19.21%
International Bancsh 42.19 -0.94% -0.40 99561 42.52 41.67 43.00 100 40.63 46.12 100 0.79% 12.69%
INVESTAR HLDG CORP. 18.75 0.37% 0.07 6064 18.53 18.52 18.85 100 0.15 23.27 200 -11.72% 13.36%
Investors Bancorp 15.79 -1.93% -0.31 1249970 16.04 15.59 16.15 100 13.00 16.25 200 1.74% 49.53%
KEARNY FINL (NEW) DL 13.13 -0.38% -0.05 175628 13.14 13.06 13.23 2500 12.00 13.15 100 -0.23% 24.34%
KENTUCKY FIRST FED. 7.12 -1.77% -0.13 14111 7.20 7.06 7.24 100 6.90 9998.99 100 -1.55% 0.00%
LAKE SHORE BANCORP D 14.95 -0.67% -0.10 899 14.85 14.85 14.95 500 14.82 15.10 300 -0.01% 14.99%
LAKELAND BANCORP 17.98 -0.99% -0.18 65596 18.13 17.86 18.15 5000 17.98 18.00 500 -0.28% 41.57%
LAKELAND FINL CORP.D 77.26 -0.05% -0.04 70079 77.31 76.77 77.76 100 77.24 77.33 1500 3.33% 44.20%
LANDMARK BA. DL-,01 28.25 -0.52% -0.15 2503 28.21 27.90 28.25 200 28.02 28.21 100 -0.14% 23.63%
LCNB CORP 17.42 -0.46% -0.08 14009 17.89 17.21 17.89 200 17.40 17.50 3100 -0.91% 18.58%
LEVEL ONE BANCORP 29.39 -1.71% -0.51 5102 29.81 29.39 29.81 200 28.86 29.42 400 0.34% 45.28%
LIMESTONE BANCORP 18.39 0.77% 0.14 1884 18.25 18.25 18.39 100 18.28 18.50 1900 0.00% 46.42%
LIVE OAK BANCSHARES 73.24 0.44% 0.32 163206 73.08 72.52 74.06 100 65.11 80.00 500 4.94% 54.32%
LUTHER BURBANK CORP. 13.21 -0.53% -0.07 18209 13.27 13.16 13.36 300 13.23 13.22 100 -0.23% 34.80%
MACATAWA BANK CORP. 8.28 -0.96% -0.08 176510 8.39 8.27 8.39 300 8.28 8.32 4600 2.22% -1.08%
MAGYAR BANCORP. DL-, 11.50 -0.09% -0.01 2913 11.63 11.50 11.63 100 11.50 11.60 100 -1.29% 45.69%
MAINSTREET BANCSH. D 25.42 2.33% 0.58 42004 24.86 24.61 25.43 100 24.99 25.21 100 3.33% 50.33%
MALVERN BANCORP DL-, 16.91 -0.21% -0.04 2069 16.82 16.80 16.91 300 14.00 16.94 200 -0.21% 9.13%
MERCANTILE BANK CORP 35.58 -0.17% -0.06 30255 35.72 35.26 35.76 100 35.58 35.75 100 3.73% 30.95%
MERCHANTS BANCORP IN 42.71 -0.07% -0.03 11971 42.69 42.36 42.97 100 42.56 60.19 200 2.84% 54.58%
MERIDIAN BANCORP 22.79 -1.34% -0.31 250911 23.11 22.73 23.21 500 13.90 23.59 100 4.11% 52.85%
Meridian 29.44 -1.37% -0.41 8906 29.60 28.76 29.62 1000 29.03 29.79 100 -4.52% 41.54%
Meta Financial Group 61.57 0.18% 0.11 245621 61.30 60.88 61.75 100 56.25 61.57 500 2.21% 68.41%
METROCITY BANKSHARES 21.84 0.55% 0.12 14222 21.79 21.74 22.00 100 21.20 23.00 7000 2.25% 51.46%
MID PENN BANCORP INC 27.79 -0.25% -0.07 6938 27.95 27.79 28.12 900 24.80 27.90 100 -2.22% 26.89%
MID-SOUTHERN BANCORP 15.25 - - - - - - 800 15.05 15.25 200 0.00% 0.00%
MIDDLEFIELD BANC COR 24.66 2.62% 0.63 18921 24.03 24.03 24.80 600 24.66 24.70 100 4.71% 9.60%
MIDLAND STS BANCOR.D 25.79 -1.15% -0.30 59704 26.07 25.72 26.07 100 25.79 25.84 700 3.24% 44.32%
MIDWESTONE FINL DL 1 30.67 -0.42% -0.13 20979 30.80 30.57 30.90 100 30.69 30.60 2100 0.66% 25.18%
MVB Financial 43.50 -0.16% -0.07 10187 43.99 43.17 43.99 8200 43.50 43.66 200 -0.57% 91.80%
NATL BANKSHARES DL 2 36.57 -0.46% -0.17 1383 36.74 36.55 36.74 100 36.04 36.74 100 1.22% 16.80%
NBT BANCORP INC. DL- 37.02 -0.11% -0.04 71478 36.90 36.58 37.06 100 33.87 40.18 100 0.63% 15.33%
NICOLET BKSHS DL 0,0 72.29 0.65% 0.47 37476 71.43 71.43 72.84 100 72.29 72.52 200 -4.83% 8.95%
NORTHEAST BANK. NEW 35.50 -1.58% -0.57 3314 36.23 35.42 36.23 100 35.38 35.62 100 -0.67% 57.64%
NORTHEAST COMM.BANC. 10.95 0.27% 0.03 130515 10.94 10.76 10.99 100 9.08 12.83 100 2.15% 6.33%
NORTHFLD BANC.INC. D 17.29 -0.40% -0.07 105613 17.39 17.19 17.39 100 14.35 20.25 100 -1.26% 40.23%
NORTHRIM BA. DL-,01 43.99 -0.72% -0.32 15373 44.05 43.24 44.27 200 43.99 44.07 100 -0.95% 29.57%
Northwest Bancshares 13.98 -0.29% -0.04 642244 14.03 13.85 14.03 100 13.00 14.54 1000 0.00% 9.73%
NORWOOD FINL CORP. D 26.00 0.20% 0.05 4606 25.99 25.49 26.26 100 25.13 26.10 500 2.13% -0.64%
OAK VALLEY BANCORP 17.53 0.40% 0.07 2027 17.45 17.45 17.54 500 17.50 18.00 100 0.00% 5.48%
OCEANFIRST FINL DL-, 22.00 -0.54% -0.12 161780 22.06 21.94 22.24 100 15.00 23.18 300 0.64% 18.09%
OCONEE FED. FINCL DL 25.17 - - - - - - 200 22.05 25.20 100 0.00% 0.00%
OHIO VALLEY BANC DL- 27.25 -0.65% -0.18 1758 27.45 27.25 27.58 100 27.15 27.75 100 0.00% 15.47%
Old National Bancorp 17.61 -0.90% -0.16 1838313 17.74 17.34 17.79 400 17.54 17.87 100 2.56% 6.34%
OLD POINT FINAN. DL- 20.97 -4.64% -1.02 1692 21.39 20.92 21.39 100 20.71 21.23 100 -2.47% 10.60%
OLD SECOND BANCORP I 13.47 1.74% 0.23 439523 13.32 13.03 13.67 100 12.70 14.50 100 1.74% 33.37%
OP BANCORP 10.52 -0.57% -0.06 8408 10.55 10.48 10.60 100 10.52 10.54 100 1.94% 36.62%
OPTIMUMBANK NEW DL-, 5.48 -3.86% -0.22 113208 5.78 5.46 6.22 100 5.42 6.18 100 4.18% 62.61%
ORANGE COUNTY BANC.D 35.15 0.43% 0.15 1865 34.70 34.70 35.40 200 35.15 35.40 200 0.54% 28.99%
ORIGIN BANCORP IN DL 44.15 -0.27% -0.12 20756 44.40 43.97 44.52 300 44.15 44.22 100 1.78% 58.98%
ORRSTOWN FINANCIAL S 23.70 -0.34% -0.08 15135 23.80 23.70 23.86 4000 23.70 23.72 100 -1.70% 43.20%
Pacific Premier Banc 43.63 2.01% 0.86 405294 42.46 42.46 43.65 200 43.57 48.00 500 1.65% 39.26%
PacWest Bancorp. 47.20 -1.95% -0.94 818272 48.03 46.44 48.03 100 47.12 48.93 100 -1.11% 85.83%
PARKE BANCORP INC. D 23.15 0.52% 0.12 4100 23.04 23.00 23.28 500 19.87 23.20 100 2.39% 48.40%
PARTNERS BANCO.NEW D 9.00 - - - - - - 300 8.86 8.90 200 0.00% 0.00%
PATHFINDER BANCORP ( 16.45 - - - - - - 100 16.06 16.95 600 0.00% 0.00%
Patriot National Ban 9.81 -0.51% -0.05 2548 10.00 9.81 10.00 500 9.05 9.85 100 -3.25% -1.31%
PB BANK 13.43 0.19% 0.03 4183 13.40 13.40 13.43 1000 13.31 13.63 200 -1.14% 0.00%
PCB BANCORP NEW 20.81 -0.24% -0.05 6760 20.92 20.53 20.92 100 19.75 20.81 200 2.97% 105.84%
PCSB FIN.CORP. DL -, 18.18 -0.71% -0.13 24931 18.43 18.08 18.50 100 18.19 18.28 6100 -5.46% 14.05%
PDL COMMUNITY BANC. 14.50 - - - - - - 100 12.49 14.50 100 0.00% 0.00%
PEAPACK-GLADSTONE FI 33.58 0.24% 0.08 62544 32.92 31.19 33.80 300 33.55 33.61 300 0.09% 47.54%
PENNS WOODS BANCORP 23.86 0.51% 0.12 4156 23.63 23.63 23.86 400 23.71 23.86 100 0.63% -8.27%
PEOPLES BANCORP NC D 28.31 0.21% 0.06 1797 28.10 28.10 28.32 600 28.10 28.21 100 -0.98% 22.98%
PEOPLES FINL SRVCS D 45.78 -0.43% -0.20 4759 45.82 45.77 46.52 500 45.75 46.45 300 -0.33% 24.54%
Peoples United Finan 18.70 -0.58% -0.11 5318980 18.66 18.30 18.82 100 17.55 18.95 100 5.47% 44.62%
Pinnacle Financial P 98.70 -1.85% -1.86 333123 100.58 98.36 100.92 1500 96.50 101.44 100 -3.36% 53.26%
Pioneer Bancorp 12.65 -1.94% -0.25 8311 12.90 12.60 12.90 100 12.68 12.90 200 -0.71% 19.68%
PLUMAS BANCORP DL-,0 37.31 -1.50% -0.57 5574 37.47 36.70 37.63 100 36.64 37.59 1000 4.83% 58.77%
Popular 81.42 -0.71% -0.58 430724 82.94 81.10 83.42 100 77.30 96.62 500 3.09% 44.57%
PREFERRED BANK NEW D 68.78 -0.41% -0.28 72378 69.72 68.22 70.39 100 66.40 71.01 100 0.26% 36.28%
PREMIER FINL BANCORP 32.92 -0.30% -0.10 51532 32.94 32.69 33.23 200 32.86 32.92 900 1.26% 21.52%
PREMIER FINL CORP. D 32.21 0.31% 0.10 83307 32.01 31.86 32.31 100 32.22 32.23 2300 1.29% 40.04%
PRIMIS FINANCIAL DL- 15.10 0.40% 0.06 23126 15.03 15.00 15.15 100 15.10 15.12 800 0.13% 0.00%
Professional Holding 18.48 -1.70% -0.32 5057 18.78 18.27 18.78 100 18.23 18.59 100 -1.49% 19.77%
PROVIDENT BANC.(MD)D 16.93 0.36% 0.06 17824 16.92 16.73 16.94 200 16.88 16.97 100 3.99% 41.08%
PROVIDENT FINL HLDGS 16.70 0.00% 0.00 3905 16.95 16.66 16.95 100 16.49 16.78 100 -1.36% 6.30%
PRUDENTIAL BANCORP D 14.96 0.74% 0.11 3708 14.70 14.70 15.00 100 9.68 14.85 300 1.87% 8.01%
QCR HOLDINGS DL-,01 52.36 -0.11% -0.06 34362 52.41 52.14 52.90 400 52.36 52.53 500 -0.25% 32.26%
RANDOLPH BANCORP INC 24.21 0.50% 0.12 4911 24.19 23.84 25.70 100 24.00 24.50 400 7.46% 9.75%
RBB BANCORP 25.36 -0.43% -0.11 31153 25.51 25.06 25.52 100 24.80 25.46 200 -1.59% 64.89%
RED RIVER BANCSHARES 51.35 -0.70% -0.36 2656 51.82 51.35 51.90 100 51.35 52.00 100 -2.17% 3.63%
RELIANT BANCORP DL-, 34.53 2.13% 0.72 68068 33.71 33.71 34.65 100 34.50 34.64 200 3.66% 85.45%
Renasant Co. 37.98 -0.29% -0.11 266035 38.13 37.46 38.18 100 36.77 39.15 100 -1.43% 12.77%
REPUBLIC BANCORP (KY 53.21 0.08% 0.04 13930 53.21 53.09 53.60 100 53.19 53.43 100 2.41% 47.52%
REP.FIRST BANCORP DL 3.15 0.96% 0.03 80482 3.13 3.10 3.20 500 3.00 9.00 1000 5.00% 10.53%
RHIK BANC 10.76 -0.07% -0.01 378 10.89 10.76 10.89 1100 10.75 10.88 200 -1.10% 25.85%
RICHMOND MUTUTAL DL- 15.54 -0.38% -0.06 11997 15.63 15.45 15.65 100 15.46 15.62 200 0.00% 13.76%
RIVERVIEW BANCORP DL 7.45 -0.80% -0.06 31400 7.49 7.44 7.50 600 7.44 7.45 100 -1.46% 41.63%
RIVERVIEW FINL NEW D 13.12 -1.17% -0.16 1338 13.17 13.11 13.17 100 11.70 14177.72 100 -1.99% 43.43%
S+T BANCORP INC. DL 30.98 0.23% 0.07 104159 31.84 30.75 31.84 1000 31.01 31.06 200 1.61% 24.72%
SALISBURY BANCORP DL 52.49 0.75% 0.39 9669 52.15 52.15 52.50 100 0.26 54.50 200 2.42% 40.84%
Sandy Spring 47.99 -0.85% -0.41 132604 48.26 45.05 48.45 1600 47.99 48.04 200 1.37% 49.08%
SB FINANCIAL GROUP I 18.36 -0.99% -0.18 3310 18.26 18.17 18.52 300 17.80 20.16 100 0.16% 0.44%
SEACOAST BKG FLA DL- 36.34 0.97% 0.35 210657 35.85 35.71 36.39 100 32.00 37.00 200 -0.79% 23.40%
SHORE BANCSHARES INC 12.77 -0.55% -0.07 2228 12.95 12.77 12.98 200 12.76 12.77 3500 -29.09% -12.53%
SIERRA BANC. 24.38 -0.89% -0.22 11538 24.48 24.36 24.69 700 24.38 24.41 100 -0.16% 1.92%
Signature Bank 309.69 -0.03% -0.10 442487 310.87 305.10 311.21 100 301.80 319.67 100 2.92% 128.91%
SIMMONS FIRST NATL D 31.05 -0.38% -0.12 509298 31.06 30.79 31.13 2700 31.05 31.08 21000 1.60% 43.82%
SMARTFINANCIALCDT-CA 25.89 -0.80% -0.21 34046 26.17 25.04 26.17 100 25.89 26.00 8700 -1.67% 42.72%
SOUND FIN.BANCORP DL 44.25 0.57% 0.25 2606 44.25 44.24 44.25 400 43.52 44.49 100 0.00% 39.37%
SOUTH PLAINS FINAN. 24.70 0.73% 0.18 6220 24.58 24.50 24.84 100 0.15 14000.23 100 -1.08% 30.34%
SOUTHERN 1ST BANCSH. 54.17 0.09% 0.05 8694 54.39 54.09 55.00 200 54.17 54.21 100 0.33% 53.24%
STHN MISSOURI BANC.D 47.20 -0.78% -0.37 6108 47.35 47.13 47.47 300 47.20 47.38 300 -0.84% 55.06%
SOUTHERN STS BANCSH. 19.19 0.21% 0.04 8490 19.15 19.01 19.19 100 18.90 20.50 200 0.26% 0.00%
SOUTHSIDE BANCSHS DL 38.66 -0.67% -0.26 71145 38.86 38.12 38.89 200 28.00 38.66 5000 0.16% 24.59%
SOUTHSTATE CORP. DL 79.48 -0.44% -0.35 161990 79.34 78.86 80.06 200 50.00 79.56 1400 2.36% 9.93%
SPIRIT OF TEX BANSH. 24.11 -1.59% -0.39 23827 24.46 24.03 24.52 100 24.10 24.20 300 0.37% 43.51%
Sterling Bancorp Inc 5.11 -0.97% -0.05 29285 5.18 5.04 5.21 300 5.08 5.12 500 -1.73% 12.56%
STOCK YARDS BANCORP 63.40 -0.19% -0.12 35106 63.40 63.18 63.82 700 63.40 63.49 100 1.80% 56.62%
SUMMIT FINL GRP DL-, 25.79 -0.62% -0.16 5579 26.43 25.64 26.45 200 25.78 26.11 100 1.78% 16.80%
SUMMIT ST.BK S.R.C.D 19.02 0.05% 0.01 6130 19.00 19.00 19.23 100 18.20 19.10 600 2.04% 41.10%
SVB Financial 705.14 -0.02% -0.13 334150 704.29 693.71 707.42 100 350.18 734.46 100 3.11% 81.82%
TC BANC 13.85 -0.40% -0.06 504 13.85 13.85 13.85 400 12.28 14314.86 100 -0.68% 0.00%
Territorial Bancorp 25.04 0.44% 0.11 8286 24.86 24.86 25.10 100 24.29 25.78 100 -1.34% 4.20%
Texas Capital Bancsh 59.86 -5.42% -3.43 688436 55.60 55.12 61.55 100 57.85 62.10 100 -1.64% 0.61%
TEXS CMNT 15.32 0.16% 0.03 12228 15.48 15.32 15.68 100 11.67 15.49 100 -0.49% 0.00%
TFS Financial Co. 19.84 -0.80% -0.16 123822 19.96 19.79 20.07 100 16.68 19.86 3000 -2.55% 12.54%
BANCORP INC., THE DL 31.76 2.78% 0.86 310658 31.11 30.91 31.78 300 29.28 31.75 2900 7.52% 132.67%
TIMBERLAND BANCORP D 28.15 -0.25% -0.07 1321 28.06 28.06 28.61 100 28.03 28.15 100 -2.98% 16.03%
TowneBank 31.77 0.09% 0.03 165179 32.06 31.57 32.29 100 30.65 32.95 100 -0.31% 35.31%
TRICO BANCSHARES 43.87 -0.20% -0.09 47904 43.97 43.61 44.17 500 43.80 43.87 2500 -0.34% 24.35%
TriState Capital 31.00 36.26% 8.25 11529524 29.42 29.27 31.19 300 30.51 32.00 100 41.29% 78.16%
TRIUMPH BANCORP DL-, 109.80 -2.30% -2.58 474934 105.00 101.51 111.27 100 69.14 110.01 700 1.74% 126.16%
TrustCo Bank 32.92 0.09% 0.03 76746 32.77 32.43 33.35 200 33.00 35.98 400 0.46% -1.29%
TRUSTMARK CORP. 33.46 -0.45% -0.15 199307 33.57 33.17 33.69 200 33.44 33.46 2300 0.39% 22.52%
UMB Financial Co. 102.31 0.19% 0.19 207473 102.27 101.78 102.49 100 98.75 106.21 100 2.27% 48.30%
Umpqua Hldgs. 20.78 -2.30% -0.49 1354136 20.81 20.61 21.07 200 19.50 21.60 100 2.26% 37.25%
UNION BANKSHARES 37.29 -0.93% -0.35 136880 37.64 36.41 37.92 900 37.27 37.29 1200 -0.29% 13.21%
UNION BANKSHARES INC 32.86 -1.76% -0.59 3900 32.63 32.07 33.02 100 32.00 32.97 300 0.51% 27.79%
UTD BANCORP.INC.OH.D 15.23 1.18% 0.18 549 15.23 15.23 15.23 100 14.96 15.50 1000 1.52% 15.54%
UNITED BANCSHARES IN 29.62 - - - - - - 300 29.47 30.60 1000 0.00% 0.00%
United Bankshares 36.86 0.05% 0.02 520133 36.77 36.41 36.93 500 29.10 37.27 100 1.07% 13.77%
United Community Ban 35.52 1.60% 0.56 741543 35.10 34.79 35.64 100 32.00 35.52 24400 4.07% 24.89%
UTD SECURITY BANCSHA 7.88 0.64% 0.05 8645 7.94 7.79 7.94 500 7.79 7.88 200 -0.51% 11.77%
UNITY BANCORP INC. 27.00 2.86% 0.75 25602 25.75 25.45 27.00 100 26.71 27.00 1000 12.50% 53.85%
UNIVEST FINL CORP. D 28.67 -0.73% -0.21 108968 28.85 28.56 29.12 400 28.67 28.68 700 -0.14% 39.31%
US CENT 12.79 - - - - - - 100 0.15 14292.20 100 0.00% 0.00%
Valley National Banc 13.62 -1.73% -0.24 1302461 13.80 13.55 13.83 100 13.16 14.05 200 -0.37% 39.69%
VERITEX HLDGS INC. D 40.18 -0.99% -0.40 324964 40.68 39.89 40.94 400 37.84 44.15 300 -0.25% 56.59%
VersaBank 11.90 0.46% 0.06 43904 11.80 11.78 11.91 200 11.58 11.91 100 1.28% 0.00%
VILLAGE BK+TR FINL D 52.80 1.52% 0.79 640 52.53 52.53 52.80 100 50.13 53.99 100 2.48% 0.00%
VIRG. NATL BANKSH. D 35.38 4.85% 1.64 1820 35.49 35.15 35.49 500 35.15 36.00 200 2.55% 30.31%
Washington Federal 36.22 0.03% 0.01 292515 36.18 35.99 36.37 200 34.14 38.34 300 2.81% 40.71%
WASHINGTON TRUST BAN 54.68 -1.05% -0.58 22889 55.09 54.25 55.30 200 54.68 54.82 200 -1.30% 22.05%
WATERSTONE FINL (MD. 20.25 0.75% 0.15 70047 20.10 20.09 20.40 800 19.33 20.69 400 -0.54% 7.60%
WESBANCO INC. DL2,08 37.01 -0.40% -0.15 161374 37.06 36.71 37.32 9500 37.01 47.94 100 -0.88% 23.53%
WEST BANCORPORATION 30.52 -0.55% -0.17 11248 31.12 30.36 31.12 100 30.51 30.68 100 0.30% 58.13%
WESTAMERICA BANCORPO 55.73 0.20% 0.11 86071 55.47 55.03 56.18 100 53.50 58.47 200 1.51% 0.80%
WESTERN NEW ENGL. (N 8.83 0.11% 0.01 23592 8.82 8.78 8.88 300 8.82 10.00 100 -1.34% 28.16%
WILLIAM PENN BANC. D 12.26 -0.24% -0.03 5531 12.34 12.23 12.34 100 12.24 13.00 100 -0.33% -67.74%
Wintrust Financial C 91.21 -0.66% -0.61 431650 91.68 90.07 92.08 100 88.53 94.28 100 9.56% 49.30%
WSFS FINL CORP. DL-, 55.47 -0.22% -0.12 309438 55.51 55.35 56.08 200 55.47 55.30 1000 1.95% 23.60%
WVS FINL CORP. DL-,0 15.58 -0.00% -0.00 422 15.58 15.58 15.58 100 14.50 15.58 100 0.00% 8.75%
Zions Bancorp. 64.57 -0.81% -0.53 988519 65.01 63.33 65.29 100 64.45 66.80 100 3.08% 48.64%