19.06.2021 11:02:25
NASDAQ BANK
4382.20
USD
-153.8507
-3.39%
18.06.2021 23:15
 
Chart
Kursdaten
Kurs 4382.20 Eröffnung 4451.51
Diff. absolut -153.85 Tages-Hoch 4486.60
Diff. % -3.39 % Tages-Tief 4378.91
Volumen 183285 Umsatz -
Schlusskurs vom 17.06.2021 4536.05 Volatilität in % -
Börse Letzter Handel 18.06.2021 / 23:15
Währung USD Aktualisierungsstand 19.06.2021 / 11:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.55% 4914.7 3478.7
1 Woche -6.47% 4758.3 4378.9
1 Monat -8.11% 4860.4 4378.9
3 Monate -7.74% 4865.2 4378.9
6 Monate 26.05% 4914.7 3439.3
1 Jahr 57.36% 4914.7 2375.3
3 Jahre 2.03% 4914.7 2069.0
22.63
26.51
1.13
23.55
11.56
SMI
-11.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.63,"chartHeight":25.104614418722,"year":2019,"ID_NOTATION":"324984"},"2020":{"performance":-11.02,"chartHeight":21.284465470228,"year":2020,"ID_NOTATION":"324984"},"2021":{"performance":23.55,"chartHeight":25.316173578237,"year":2021,"ID_NOTATION":"324984"}}
{"2019":{"performance":26.51,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1933116163506,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.56,"chartHeight":21.538441720196,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.467930661637,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.94,"chartHeight":22.900147058017,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.363304905269,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.775722753603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":8.77,"chartHeight":20.072028896565,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.048010000105,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.907032804924,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.54,"chartHeight":17.633393241807,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.447143308219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.61,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.06.2021 11:02:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1895 BANC 14.74 -0.20% -0.03 629 14.78 14.74 14.78 1000 14.25 14.78 500 0.00% 47.99%
1st Constitution Ban 19.91 -2.97% -0.61 56686 20.30 19.70 20.33 200 14.90 19.87 100 -4.14% 25.46%
1ST SOURCE CORP. 45.75 -4.69% -2.25 154515 47.20 45.64 47.48 600 45.71 45.76 400 -6.88% 13.52%
ACNB CORP. DL 2,50 27.63 -1.14% -0.32 67423 27.76 27.51 28.00 800 26.00 33.00 100 -2.09% 10.52%
ALLEGIANCE BANCS.INC 38.49 -4.11% -1.65 184106 39.42 38.38 40.03 100 38.50 38.59 100 -6.37% 12.77%
ALTEROLA BIOTECH INC 1.15 - - - - - - 100 20.07 20.50 300 0.00% 0.00%
AMALGAMATED FIN. DL- 15.42 -0.64% -0.10 269035 15.21 14.80 15.54 100 12.55 19.00 1000 -1.03% 12.23%
AMERAN.BANCORP B DL- 17.52 3.06% 0.52 125767 17.10 17.01 17.75 3000 17.30 17.75 200 3.06% 50.64%
AMERAN.BANCORP CL.A 20.60 -4.41% -0.95 149004 21.14 20.01 21.37 300 20.45 20.60 700 -8.77% 35.53%
AMERICAN NATL BANCSH 32.88 -0.39% -0.13 66288 32.49 32.05 33.16 400 32.51 35.34 500 -0.15% 25.45%
AMERICAN RIVER BANKS 17.23 -2.60% -0.46 12033 17.42 17.23 17.42 900 17.23 17.68 100 -6.86% 31.03%
AMERIS BANCORP. DL 1 50.03 -5.44% -2.88 1405595 51.87 49.96 52.50 1100 50.03 50.09 1300 -7.81% 31.42%
AMERISERV F. DL 2,50 3.98 -0.25% -0.01 25493 3.95 3.95 3.99 100 3.94 4.06 100 -1.73% 27.16%
AMES NATIONAL CDT DL 24.67 -0.40% -0.10 63983 24.80 24.36 24.82 100 24.51 24.66 100 -1.79% 2.71%
ARROW FINL CORP. DL 36.18 -2.74% -1.02 172940 36.57 36.03 37.63 300 36.18 36.23 100 -1.92% 20.96%
ATLANTIC CAP. BANCSH 25.30 -4.74% -1.26 128836 26.01 25.00 26.33 600 25.15 25.31 200 -9.96% 58.92%
AUBURN NATL BANC. DL 35.77 0.62% 0.22 16898 35.24 35.01 35.87 500 35.25 35.97 100 -3.06% -14.20%
BANCFIRST CORP. DL 1 63.37 -1.93% -1.25 306783 63.76 63.04 65.54 100 63.27 63.37 300 -4.53% 7.96%
BANK FIRST CORP. 70.88 -1.61% -1.16 22573 71.09 70.06 71.35 100 70.06 70.98 100 -0.73% 9.35%
BANK OF COMMERCE HLD 13.69 -4.06% -0.58 121035 14.21 13.66 14.37 100 13.67 13.69 1600 -6.49% 38.28%
BANK OF MARIN BANCOR 30.84 -2.47% -0.78 147190 31.25 30.69 31.48 1300 30.77 39.83 300 -5.57% -10.19%
BK OF PRINCETON N.J. 28.29 -2.25% -0.65 38339 28.95 28.11 28.95 100 28.15 28.29 100 -3.78% 20.85%
BANK OF SOUTH CAROLI 20.30 1.15% 0.23 3096 20.00 20.00 20.30 100 20.06 20.29 100 1.00% 26.64%
BK O.T.J.FINL GRP DL 18.75 4.17% 0.75 92614 18.02 18.02 19.05 100 18.25 21.95 100 -0.06% 54.70%
Bank OZK 38.85 -4.19% -1.70 1704067 40.00 38.77 40.28 200 39.10 45.00 200 -9.17% 24.24%
BANK7 CORP. DL-,01 17.13 -0.98% -0.17 21523 17.31 17.10 17.52 1000 17.11 17.38 100 -2.45% 20.63%
BANKFINANCIAL CORP.D 10.57 -3.56% -0.39 153468 10.90 10.55 10.91 1700 10.55 15.00 2300 -5.20% 20.39%
BANKWELL FINANCIAL D 27.30 -2.22% -0.62 61712 27.55 27.00 27.70 100 27.21 27.29 200 -4.88% 39.64%
BANNER CORP. NEW DL- 52.99 -4.61% -2.56 402647 54.83 52.82 55.43 500 52.99 53.07 1100 -7.46% 13.74%
BAYCOM CORP. DL -,01 18.21 0.77% 0.14 102982 17.95 17.95 18.34 200 18.09 20.31 500 -2.36% 20.04%
BCB BANCORP. INC. DL 12.89 -3.08% -0.41 182642 13.27 12.89 13.31 100 13.00 14.07 100 -6.86% 16.44%
BOK FINL CORP. DL-,0 83.68 -3.35% -2.90 454091 85.48 83.59 85.88 300 35.42 94.44 100 -5.99% 22.20%
Boston Private Finl 14.12 -2.35% -0.34 1248283 14.32 14.09 14.46 300 0.02 14.38 500 -4.79% 67.10%
BRIDGEWATER BANC. DL 16.40 -2.26% -0.38 121158 16.55 16.19 16.75 500 16.00 17.99 100 -4.04% 31.31%
BROADWAY FINL CORP.D 2.51 -16.61% -0.50 2707814 2.68 2.42 2.82 200 2.51 2.53 5000 -18.24% 35.68%
Brookline Bancorp. 15.01 -4.82% -0.76 691927 15.46 14.97 15.66 100 14.20 15.09 100 -8.03% 24.67%
BRYN MAWR BK CORP. D 42.24 -5.97% -2.68 343672 44.02 42.22 44.44 2700 42.23 42.35 1300 -9.04% 38.06%
BUSINESS FIRST BANCS 24.31 5.60% 1.29 214334 22.89 22.89 24.43 200 24.04 29.85 100 4.11% 19.40%
C + F FINL CORP. DL1 51.31 -3.23% -1.71 30476 52.82 51.00 52.82 600 51.00 51.31 100 0.02% 38.26%
CALIFORNIA BANCORP.D 17.97 0.45% 0.08 45019 17.76 17.76 18.38 100 14.67 17.97 100 -1.21% 15.49%
CAMBRIDGE BANCORP DL 87.20 1.45% 1.25 45262 84.79 82.70 87.45 200 80.00 86.97 400 1.83% 25.02%
CAMDEN NATL CORP. 46.26 -1.01% -0.47 231308 46.51 46.01 46.69 100 46.39 46.40 100 -1.85% 29.29%
CAPITAL BANCORP. DL- 20.05 -3.37% -0.70 67946 20.45 19.85 20.55 100 19.97 20.05 300 -3.84% 43.93%
CAPITAL CTY BK GRP D 25.40 -2.27% -0.59 67545 25.53 24.94 25.53 200 25.37 25.38 100 -3.61% 3.34%
Capitol Federal Fina 11.87 -4.27% -0.53 1253231 12.23 11.85 12.34 200 11.80 12.60 1500 -3.73% -5.04%
CAPSTAR FINL HLDGS D 20.25 -4.53% -0.96 144043 20.78 20.00 21.03 300 19.30 28.40 100 -6.64% 37.29%
CARTER BANKSHARES DL 12.95 -5.13% -0.70 253771 13.41 12.68 13.80 600 12.06 14.83 100 -9.25% 20.80%
CARVER BANCORP NEW D 10.01 -12.42% -1.42 484159 10.79 9.87 11.09 100 9.60 10.25 1300 -35.17% 54.24%
Cathay General Banco 38.31 -4.15% -1.66 829939 39.21 38.27 40.00 100 37.69 41.23 400 -7.17% 19.01%
CB FINANC.SERVICES I 22.00 0.18% 0.04 34661 21.85 21.83 22.63 200 22.00 22.21 100 -0.23% 9.95%
CBM BANC 15.03 0.40% 0.06 14567 14.99 14.95 15.03 300 14.97 15.00 1800 1.55% 13.18%
CBTX 26.98 -3.64% -1.02 79354 27.42 26.84 27.73 100 26.95 27.00 100 -6.35% 5.76%
CENTRAL VY CMNTY BAN 19.33 -1.38% -0.27 100805 19.36 19.25 19.60 1000 17.00 19.33 300 -7.33% 29.82%
CENTURY BANC. (MASS. 113.65 -0.44% -0.50 53072 114.10 113.35 114.40 100 77.50 114.00 100 -0.63% 46.91%
CF BANKSHARES INC. D 18.96 -3.46% -0.68 12788 19.27 18.65 19.27 200 18.00 27.00 1000 -1.86% 7.18%
CHEMUNG FINANCIAL DL 42.09 -0.75% -0.32 26938 42.25 41.42 42.50 100 41.81 42.23 100 -2.12% 23.98%
CHOICEONE FINANC.SER 24.25 -1.78% -0.44 35471 24.22 23.52 24.71 800 24.00 30.00 200 -3.04% -21.29%
CINI BANC 14.05 0.72% 0.10 4138 13.85 13.85 14.05 300 13.85 14.00 300 0.25% 17.57%
CITIZENS + NORTHERN 24.71 -0.72% -0.18 71062 24.42 24.40 24.81 2900 24.60 24.67 100 -1.16% 24.55%
CIT.CMMTY BANC.MD DL 13.88 0.58% 0.08 26624 13.51 13.50 13.88 300 12.47 13.79 300 1.39% 27.46%
CITIZENS HLDG CO. DL 18.10 -1.31% -0.24 53025 18.18 18.10 18.60 200 17.82 18.25 200 -6.22% -13.60%
CITY HLDG CO. DL 2,5 74.44 -3.12% -2.40 207112 75.51 73.96 76.25 100 74.44 74.56 1400 -4.45% 7.03%
FIRST CITIZENS BANC 22.13 -2.51% -0.57 85969 22.28 21.80 22.51 100 21.97 23.50 300 -2.68% 26.24%
CNB FINANCIAL CORP. 22.59 -4.72% -1.12 89684 24.15 22.56 24.15 400 22.59 22.64 100 -6.03% 6.11%
COAST.FINL. CORP.WA 29.46 -2.09% -0.63 60733 29.53 28.20 29.64 100 29.10 29.50 100 -1.64% 40.29%
CODORUS VALLEY BANC. 19.96 0.50% 0.10 86079 19.77 19.60 20.01 3700 18.05 19.97 100 1.63% 17.69%
COLONY BANKCORP DL 1 17.63 -0.73% -0.13 182917 17.51 16.99 18.09 100 15.00 17.63 100 -1.23% 20.34%
COLUMBIA BKG SYST. 38.52 -3.84% -1.54 849918 39.28 38.45 40.10 4200 38.45 45.00 100 -6.80% 7.30%
COLUMBIA FINANCIA DL 16.37 -2.21% -0.37 561385 16.59 16.34 16.81 100 13.58 17.26 600 -3.31% 5.21%
Commerce Bancshares 70.72 -3.15% -2.30 869044 71.93 70.69 72.61 200 60.72 79.98 100 -5.98% 7.64%
COMMUNITY BKERS TR.D 11.27 -3.34% -0.39 307678 11.47 11.21 11.53 100 11.03 12.57 100 -3.68% 66.96%
COMMUNITY FINL DL-,0 34.47 -2.90% -1.03 36085 35.17 34.13 35.55 100 34.27 34.47 100 -6.59% 30.17%
COMMUNITY FIRST DL-, 12.98 1.41% 0.18 8177 12.61 12.61 12.98 900 12.70 13.00 200 0.23% 0.00%
COMMUNITY TRUST BANC 40.01 -3.52% -1.46 131420 40.89 39.76 40.89 100 39.81 40.01 100 -7.47% 7.99%
COMM. WEST BANCSHS D 13.18 1.07% 0.14 12464 12.62 12.50 13.18 100 12.41 26.00 100 -0.14% 45.15%
CONNECTONE BANCORP I 25.94 -4.63% -1.26 490996 26.51 25.69 26.85 300 25.89 25.93 1700 -5.54% 31.08%
CORTLAND BANCORP. IN 26.78 2.88% 0.75 8245 25.25 25.00 26.78 100 24.51 26.98 100 0.00% 43.21%
COUNTY BANCORP DL-,0 23.49 -4.98% -1.23 34261 24.50 23.26 24.81 500 23.25 25.53 100 -5.85% 6.39%
CROSSFIRST BANKSHS D 14.86 2.84% 0.41 452570 14.90 14.10 14.96 300 14.63 14.76 300 2.20% 38.23%
CVB Financial Co. 20.63 -4.53% -0.98 1553609 21.25 20.61 22.69 1000 20.20 24.13 100 -6.44% 5.79%
- - - - - - - - - - - 0.00% 0.00%
EAGLE BANCORP.(M.) D 23.76 -1.12% -0.27 50279 24.05 23.15 24.21 100 22.97 23.95 100 -3.45% 11.97%
EAGLE BANCORP INC. D 54.11 -5.52% -3.16 315883 56.21 53.97 56.83 500 54.11 54.26 2000 -6.55% 31.02%
East West Bancorp 66.26 -3.27% -2.24 1899552 67.39 65.91 67.96 300 60.25 74.38 400 -8.05% 30.66%
ELMIRA SAVINGS BANK 14.42 1.41% 0.20 471 14.42 14.42 14.42 300 14.05 14.16 200 0.14% 25.39%
EMCLAIRE FINL CP. DL 29.59 2.46% 0.71 7628 28.90 27.74 29.90 100 26.90 29.90 500 6.06% -3.38%
ENTERPRISE BAN.CDT D 34.00 1.34% 0.45 40159 33.13 32.55 34.86 100 33.15 34.00 300 -0.41% 33.07%
ENTERPRISE FINL DL-, 46.10 -2.50% -1.18 537891 46.75 46.10 47.57 2500 46.10 60.00 100 -4.44% 31.90%
EQUITY BANCSHS A DL 31.05 0.16% 0.05 132120 30.44 29.61 31.25 100 30.95 31.06 200 -2.08% 43.82%
ESQUIRE FINL HLDGS D 23.78 -0.17% -0.04 36018 23.91 23.44 24.48 1500 23.50 23.79 100 -4.88% 23.92%
ESSA BANCORP. INC. D 16.10 -0.31% -0.05 152230 15.75 15.75 16.17 100 13.08 16.08 100 -0.43% 7.33%
FARMERS+MERCH.BAN.CD 21.79 -1.63% -0.36 108073 22.00 21.76 22.13 200 21.80 21.93 300 -2.29% -5.26%
FARMERS NATL BANC CO 16.96 0.24% 0.04 384580 16.90 16.62 17.35 300 16.99 18.49 100 -0.70% 27.81%
FFBW MD 11.30 2.36% 0.26 33067 11.05 11.04 11.30 100 11.17 11.30 4400 0.36% 12.77%
FIDELITY D+D BANCORP 51.29 -2.82% -1.49 10130 51.57 50.75 51.61 200 50.75 51.83 100 -9.49% -20.31%
Fifth Third Bancorp 36.91 -2.95% -1.12 11729154 37.51 36.70 37.67 400 36.52 37.15 100 -9.02% 33.88%
FINANCIAL INST.INC.D 29.88 -4.78% -1.50 158960 31.13 29.69 31.13 500 29.88 29.94 100 -4.35% 32.80%
FIRST BANCORP INC. D 29.92 -3.67% -1.14 34108 30.62 29.55 30.62 300 29.70 29.93 300 -5.14% 17.80%
FIRST BANCORP DL-,01 41.67 -2.84% -1.22 464548 42.01 40.07 42.54 100 34.90 41.67 400 -1.63% 23.17%
FIRST BANCSHARES INC 36.73 -4.99% -1.93 202658 37.98 36.60 38.13 100 29.88 36.93 200 -8.22% 18.94%
FIRST BK (WILL. NJ) 13.40 -3.25% -0.45 98264 13.53 13.15 13.66 100 12.83 15.00 200 -3.18% 42.86%
FIRST BUSEY CORP. A 24.71 -4.22% -1.09 436165 25.29 24.66 25.55 1500 24.67 24.70 100 -6.68% 14.66%
FIRST BUSINESS F.S.D 26.26 -2.63% -0.71 88412 26.81 26.16 26.92 200 26.25 26.28 200 -3.88% 42.64%
FIRST CAPITAL INC. D 44.90 -1.01% -0.46 16258 45.11 44.61 45.72 100 40.54 50.05 100 -2.11% -25.86%
FIRST CHOICE BANCORP 30.00 -3.23% -1.00 93803 30.50 29.92 30.92 700 30.00 30.01 100 -5.24% 62.25%
First Citizens BancS 810.51 -3.45% -29.00 121892 825.21 807.81 830.45 100 809.63 812.35 200 -5.46% 41.14%
FIRST COMMUNITY BANC 29.35 -3.17% -0.96 84337 29.67 29.19 30.02 100 27.61 29.35 200 -4.68% 36.01%
FIRST COMMUNITY(S.C. 20.34 3.78% 0.74 48471 19.50 19.25 20.44 100 19.44 20.75 500 0.89% 19.72%
FIRST FIN. BANKSHS D 46.59 -5.86% -2.90 2041476 48.51 46.52 49.25 16800 46.89 46.89 100 -9.45% 28.79%
First Financial Banc 23.59 -3.67% -0.90 842126 24.28 23.55 24.46 100 23.33 26.50 500 -6.83% 34.57%
FIRST FINL CORP IND. 41.34 -4.90% -2.13 299418 43.06 41.26 43.72 1600 41.34 41.37 100 -7.31% 6.41%
FIRST FNL NORTHW. DL 14.83 1.92% 0.28 47997 14.41 14.32 14.92 100 14.43 14.82 100 2.28% 30.09%
First Foundation 21.92 -5.48% -1.27 499540 22.72 21.90 23.27 1300 21.90 21.94 1700 -9.94% 9.60%
FIRST GTY BANCSHARES 18.59 -2.62% -0.50 24718 18.94 18.37 18.94 100 18.09 32.00 800 -3.98% 4.61%
1ST HAWAIIAN INC. DL 27.02 -3.60% -1.01 2072448 27.59 26.79 27.88 100 26.90 27.50 100 -5.52% 14.59%
FIRST INTERN.BANCO.D 30.22 -7.89% -2.59 120837 32.22 30.15 32.22 100 30.16 30.42 1300 -9.11% 5.15%
First Interstate Ban 41.28 -5.15% -2.24 340387 42.69 40.85 43.10 100 33.85 41.34 100 -9.03% 1.25%
FIRST MERCHANTS 41.51 -3.22% -1.38 521456 42.24 41.27 42.77 200 39.42 41.51 3300 -6.06% 10.96%
FIRST MID BANCSHARES 40.92 -1.25% -0.52 180123 40.64 39.69 41.39 100 40.45 40.75 200 -4.53% 21.57%
First Midwest Bancor 19.88 -2.07% -0.42 2205470 20.10 19.73 20.34 100 16.67 20.41 100 -4.19% 24.87%
FIRST NATL CORP. CMT 19.54 -0.41% -0.08 22684 19.41 19.05 19.55 100 19.30 20.25 400 -0.81% 15.62%
FIRST NORTHWEST BAN. 17.76 -0.62% -0.11 71357 17.75 17.70 17.92 100 14.44 21.07 100 -0.56% 13.85%
FIRST OF LONG ISL. D 20.57 -5.82% -1.27 272957 21.50 20.54 21.57 200 19.00 23.00 100 -7.34% 15.24%
FIRST SAVINGS FINL D 73.32 -0.73% -0.54 11255 73.48 72.89 76.16 4100 72.89 74.58 100 -2.76% 12.80%
FIRT SEAC 10.00 1.01% 0.10 5834 9.89 9.77 10.00 200 9.80 10.00 3100 4.05% 12.62%
FIRST UTD CORP. DL-, 18.66 -0.74% -0.14 48650 18.80 18.60 19.19 100 18.60 19.02 100 -1.79% 20.39%
FIRST US BANCSH. DL- 11.54 -2.45% -0.29 16187 11.63 11.34 11.94 100 11.34 11.80 200 -1.03% 28.00%
FIRST WESTERN FIN. I 26.68 -2.98% -0.82 80573 27.22 26.49 27.59 700 26.54 26.68 100 0.30% 36.33%
Five Star 25.94 -4.95% -1.35 307621 27.00 25.82 27.03 700 25.96 26.21 100 -4.70% 0.00%
Flushing Financial C 20.95 -3.72% -0.81 337770 21.52 20.85 21.84 200 20.00 20.90 300 -6.26% 25.90%
FNCB BANCORP INC. 7.22 -0.69% -0.05 143675 7.16 7.16 7.39 200 7.17 7.22 300 -4.24% 12.81%
FRANKLIN FINANC.SERV 30.60 1.09% 0.33 35002 30.01 30.00 30.60 100 20.51 30.60 200 1.09% 13.21%
FS BANCORP (WASH.) D 69.25 0.04% 0.03 46086 69.25 69.25 70.50 200 69.31 69.91 200 -2.05% 26.37%
Fulton Financial Co. 15.47 -4.45% -0.72 2288255 15.81 15.46 16.04 21200 15.47 15.48 10800 -8.52% 21.62%
FVCBANKCORP. INC. DL 17.23 -1.71% -0.30 97385 17.45 17.11 17.45 5000 14.50 20.83 100 -3.04% 17.21%
GENS BANC 10.00 -0.49% -0.05 6340 10.01 10.00 10.02 1500 10.00 10.02 900 0.10% 0.00%
German American Banc 37.61 -2.72% -1.05 109485 38.01 37.50 38.12 2100 37.55 37.61 200 -4.83% 13.66%
Glacier Bancorp 53.10 -5.36% -3.01 1785356 55.00 52.99 55.75 2100 53.10 53.11 100 -7.64% 15.41%
GLEN BURNIE BANCORP 12.15 1.25% 0.15 322 12.15 12.15 12.15 100 11.75 12.15 100 0.00% 10.45%
GREAT STHN BANCORP D 52.82 -3.91% -2.15 107918 54.23 52.81 54.50 400 52.81 53.07 100 -5.36% 8.02%
GREENE COUNTY BANC.D 27.37 -0.47% -0.13 18657 27.03 27.03 27.55 900 27.25 27.40 100 -4.13% 7.38%
Grupo Financiero Gal 9.67 -2.42% -0.24 1276809 9.85 9.53 9.87 100 9.67 9.79 1000 -2.42% 10.64%
GUARANTY BANCSHS INC 34.88 -2.21% -0.79 31669 36.17 34.20 36.59 200 34.56 34.91 100 -6.03% 16.46%
GUARANTY FED.BANCS.D 24.23 0.29% 0.07 7327 24.43 24.18 24.43 100 24.17 24.23 100 -0.80% 38.77%
Hancock Whitney 43.24 -4.76% -2.16 949967 44.45 43.22 45.15 300 14.92 50.20 100 -8.87% 27.10%
Hanmi Financial Co. 18.81 -5.10% -1.01 435428 19.36 18.76 19.72 200 15.09 29.84 100 -9.35% 65.87%
HARBORONE BANCORP DL 14.07 -3.76% -0.55 1038839 14.57 14.05 14.71 100 14.00 15.56 300 -6.82% 29.56%
HAWTHORN BANCSHARES 21.83 -1.04% -0.23 49561 22.06 21.55 22.06 100 21.60 21.84 100 -8.39% -0.32%
HBT FINANCIAL CORP.D 17.44 -1.41% -0.25 52099 17.51 17.25 17.73 100 15.85 17.44 100 -2.52% 15.12%
HEARTLAND FIN. USA D 48.51 -3.27% -1.64 443800 49.25 48.20 50.14 300 47.00 52.00 200 -2.57% 20.16%
HERITAGE COMMERCE 10.98 -3.60% -0.41 748799 11.32 10.96 11.48 200 10.89 12.37 100 -7.34% 23.79%
HERITAGE FINL CORP.D 24.59 -5.17% -1.34 330695 25.33 24.21 25.65 100 6.57 29.90 5700 -11.48% 5.13%
HINGHAM INSTN SVGS D 287.56 -1.57% -4.59 4758 288.00 286.01 288.00 100 280.41 290.09 100 -2.29% 33.13%
HMN FINANCIAL DL-,01 20.98 0.82% 0.17 7234 20.85 20.85 20.98 400 20.77 21.00 500 0.00% 21.98%
HOME BANCORP INC. DL 38.40 1.05% 0.40 53743 37.87 37.75 38.83 100 37.98 38.53 200 0.39% 37.19%
HOME BANCSHARES INC 24.11 -4.63% -1.17 2529694 24.77 24.07 25.08 3900 24.09 24.10 100 -9.43% 23.77%
HOME FED.BAN.(LA)NEW 17.96 4.72% 0.81 1409 17.58 17.25 17.96 300 17.25 18.00 100 4.72% 0.00%
HOMESTREET INC. DL - 39.81 -4.12% -1.71 329623 40.82 39.75 42.03 400 39.80 39.87 100 -7.98% 17.96%
HOMETR.BANCSHS INC.D 27.74 -4.41% -1.28 173829 28.67 26.99 29.03 200 27.74 27.86 200 -3.58% 43.66%
Hope Bancorp 13.97 -4.32% -0.63 3265357 14.30 13.94 14.49 1300 13.98 15.77 100 -7.54% 28.05%
HORIZON BANCORP INC. 16.98 -4.87% -0.87 271912 17.50 16.85 17.67 500 14.00 18.41 400 -6.75% 7.06%
HOWARD BANCORP DL-,0 16.05 -2.07% -0.34 42123 16.08 15.85 16.29 100 15.89 16.05 100 -5.14% 35.90%
Huntington Bancshare 13.27 -1.85% -0.25 45662457 13.39 13.01 13.39 200 13.18 13.33 200 -8.29% 5.07%
HV BANC 21.25 1.97% 0.41 358 21.25 21.25 21.25 100 20.82 21.25 600 4.53% 23.76%
IF BANCORP. INC. DL 22.87 5.10% 1.11 8250 22.95 21.71 22.95 600 21.70 22.00 300 0.00% 3.81%
INDEP. BK CORP. MA D 75.46 -4.01% -3.15 708313 77.02 75.42 78.42 100 75.05 84.20 100 -5.09% 3.31%
INDEP. BK CORP.(MI.) 21.10 -4.13% -0.91 284573 21.57 21.10 21.84 800 21.10 21.14 1500 -5.80% 14.24%
Independent Bank Gro 72.20 -4.51% -3.41 373373 74.33 68.84 75.50 100 58.41 72.21 100 -6.80% 15.48%
International Bancsh 43.39 -3.51% -1.58 538761 44.20 43.38 44.65 1000 43.37 48.36 200 -6.02% 15.89%
INVESTAR HLDG CORP. 22.16 -0.81% -0.18 120589 22.08 22.04 22.35 100 22.15 23.56 200 -3.06% 33.98%
Investors Bancorp 13.82 -4.09% -0.59 4001514 14.14 13.78 14.35 300 13.80 13.87 100 -5.86% 30.87%
KEARNY FINL (NEW) DL 11.92 -3.33% -0.41 1263311 12.12 11.78 12.34 1100 11.91 11.92 300 -4.87% 12.88%
KENTUCKY FIRST FED. 7.24 1.40% 0.10 3509 7.12 7.12 7.24 300 7.08 7.25 300 1.83% 0.00%
LAKE SHORE BANCORP D 15.40 1.58% 0.24 1630 15.18 15.18 15.40 200 14.77 15.38 100 0.00% 18.46%
LAKELAND BANCORP 17.13 -5.25% -0.95 434286 17.76 17.11 17.92 100 16.31 21.78 100 -7.41% 34.88%
LAKELAND FINL CORP.D 60.01 -0.92% -0.56 414927 60.86 59.43 61.02 100 60.01 60.08 500 0.30% 12.00%
LANDMARK BA. DL-,01 27.75 2.40% 0.65 52479 27.00 26.95 27.75 2200 27.00 27.49 100 3.82% 21.44%
LCNB CORP 16.25 -4.80% -0.82 120801 16.83 16.20 17.00 200 16.00 17.51 200 -5.96% 10.62%
LEVEL ONE BANCORP 26.85 -3.00% -0.83 52911 27.52 26.60 27.65 1500 26.60 26.87 100 -4.52% 32.72%
LIMESTONE BANCORP 16.52 -0.48% -0.08 36642 16.50 16.43 16.53 2100 16.50 16.54 100 1.10% 31.53%
LIVE OAK BANCSHARES 56.34 0.64% 0.36 895195 55.82 55.82 57.38 100 55.50 62.00 100 -2.22% 18.71%
LUTHER BURBANK CORP. 11.59 -3.82% -0.46 132427 11.85 11.52 11.93 100 7.00 12.50 500 -3.66% 18.27%
MACATAWA BANK CORP. 8.92 -1.11% -0.10 141693 8.90 8.85 9.00 400 8.88 8.91 1000 -2.83% 6.57%
MACKINAC FINANCIAL C 19.77 -3.37% -0.69 62496 20.15 19.55 20.25 200 19.61 19.78 400 -5.09% 54.94%
MAGYAR BANCORP. DL-, 13.74 2.55% 0.34 716 13.36 13.36 13.74 900 13.50 13.75 700 -1.36% 42.53%
MAINSTREET BANCSH. D 21.66 -2.87% -0.64 56291 22.30 21.66 22.36 200 21.70 21.77 100 -3.82% 28.09%
MALVERN BANCORP DL-, 18.75 0.00% 0.00 8885 18.38 18.38 18.75 200 18.62 18.70 200 0.00% 20.97%
MERCANTILE BANK CORP 29.71 -4.41% -1.37 118994 30.60 29.65 30.60 100 29.00 36.00 100 -7.24% 9.35%
MERCHANTS BANCORP IN 40.29 -2.61% -1.08 183867 40.52 39.14 41.44 1000 39.91 40.28 200 -2.92% 45.82%
MERIDIAN BANCORP 20.33 -4.10% -0.87 350185 20.81 20.27 21.04 100 19.45 25.13 100 -5.22% 36.35%
Meridian 26.40 -1.12% -0.30 37573 26.35 25.95 26.91 100 26.12 26.40 100 -2.26% 26.92%
Meta Financial Group 48.73 -6.59% -3.44 509454 50.98 48.45 51.31 100 24.95 74.00 100 -5.87% 33.29%
METROCITY BANKSHARES 17.97 0.62% 0.11 105142 17.56 16.40 18.20 200 16.18 17.94 100 -1.48% 24.62%
MID PENN BANCORP INC 26.75 -4.97% -1.40 210635 28.10 26.19 28.44 100 26.51 26.92 200 -7.05% 22.15%
MID SOUT 15.60 0.00% 0.00 879 15.60 15.60 15.60 100 15.47 15.60 100 0.00% 8.26%
MIDDLEFIELD BANC COR 23.46 1.38% 0.32 34871 23.00 22.85 23.62 5000 19.89 23.74 100 -1.01% 4.27%
MIDLAND STS BANCOR.D 26.01 -3.24% -0.87 244029 26.44 25.71 26.75 1100 26.01 26.02 100 -3.84% 45.55%
MIDWESTONE FINL DL 1 28.52 -4.84% -1.45 72189 29.52 28.34 29.52 100 28.41 28.47 100 -5.97% 16.41%
MVB Financial 43.74 2.22% 0.95 116061 42.01 41.45 43.83 200 43.20 43.75 300 3.77% 92.86%
NATL BANKSHARES DL 2 34.63 -1.87% -0.66 51778 34.75 33.98 34.90 100 34.28 34.59 100 -4.47% 10.60%
NBT BANCORP INC. DL- 36.16 -4.16% -1.57 350551 37.09 36.07 37.71 100 34.42 39.35 100 -4.59% 12.65%
NICOLET BKSHS DL 0,0 70.02 -5.61% -4.16 116590 73.21 69.73 74.12 100 69.76 80.56 100 -6.97% 5.53%
NORTHEAST BANK. NEW 28.79 -1.40% -0.41 98810 28.90 28.27 28.98 600 28.56 28.79 200 -3.81% 27.84%
NORTHFLD BANC.INC. D 15.85 -2.88% -0.47 557126 16.07 15.84 16.31 100 13.52 17.00 100 -4.86% 28.55%
NORTHRIM BA. DL-,01 41.86 -6.69% -3.00 82659 44.06 41.86 44.84 1500 41.14 47.50 1000 -5.93% 23.30%
Northwest Bancshares 13.48 -3.65% -0.51 1501695 13.78 13.47 13.90 100 13.34 14.54 1000 -4.67% 5.81%
NORWOOD FINL CORP. D 25.35 -0.98% -0.25 45898 25.46 25.16 25.94 800 25.01 25.36 100 -1.52% -3.13%
OAK VALLEY BANCORP 18.00 -0.61% -0.11 59258 18.11 18.00 18.12 12000 18.00 29.00 100 -3.33% 8.30%
OCEANFIRST FINL DL-, 20.36 -4.99% -1.07 825717 21.02 20.29 21.23 400 20.32 20.35 300 -6.73% 9.29%
OCONEE FED. FINCL DL 23.92 1.61% 0.38 4894 23.30 23.30 23.92 300 22.50 24.50 100 -6.89% -5.45%
OHIO VALLEY BANC DL- 23.41 0.26% 0.06 34120 23.35 23.15 23.59 100 22.04 29.00 200 0.26% -0.81%
Old National Bancorp 17.69 -3.12% -0.57 2859774 17.98 17.69 18.23 100 17.11 18.26 100 -4.79% 6.82%
OLD POINT FINAN. DL- 24.80 2.52% 0.61 6865 23.85 23.85 24.80 100 24.40 24.90 100 5.53% 30.80%
OLD SECOND BANCORP I 12.35 -5.22% -0.68 316620 12.80 12.29 13.25 100 12.35 15.00 400 -8.92% 22.28%
OP BANCORP 9.75 -2.21% -0.22 128185 9.86 9.75 9.97 500 9.76 13.99 200 -6.61% 26.62%
OPTIMUMBANK NEW DL-, 4.78 -4.40% -0.22 38881 5.00 4.76 5.03 500 4.78 5.10 700 -6.46% 41.84%
ORIGIN BANCORP IN DL 40.84 -5.20% -2.24 138184 42.34 40.44 42.82 200 40.84 40.99 100 -7.96% 47.07%
ORRSTOWN FINANCIAL S 24.67 -1.32% -0.33 66219 24.98 24.48 25.08 100 24.59 24.84 100 -1.32% 49.06%
PACIFIC MERCANTILE D 8.28 -3.38% -0.29 47206 8.47 8.23 8.54 500 8.00 8.29 200 -8.00% 61.09%
Pacific Premier Banc 42.29 -3.32% -1.45 857363 42.49 42.20 43.56 100 40.24 46.00 200 -7.34% 34.98%
PacWest Bancorp. 40.25 -2.07% -0.85 1938414 40.38 39.54 41.19 100 39.12 45.00 300 -7.83% 58.46%
PARKE BANCORP INC. D 20.02 -0.50% -0.10 70237 20.00 19.67 20.14 500 16.35 23.45 100 -2.01% 28.33%
PARTNERS BANCO.NEW D 7.77 1.30% 0.10 54829 7.60 7.60 7.86 100 7.66 7.74 100 -3.12% 19.54%
PATHFINDER BANCORP ( 15.60 -0.26% -0.04 857 15.60 15.60 15.60 300 15.40 15.60 800 -0.61% 35.89%
Patriot National Ban 8.53 0.35% 0.03 15872 8.25 8.09 8.53 200 8.32 8.54 200 2.21% -16.20%
PCB BANCORP NEW 15.20 -2.94% -0.46 144606 15.50 15.04 15.54 100 15.13 15.19 300 -5.71% 50.35%
PCSB FIN.CORP. DL -, 17.92 -3.66% -0.68 159782 18.36 17.78 18.36 100 17.92 18.09 100 -4.93% 12.42%
PDL COMMUNITY BANC. 13.20 -0.83% -0.11 55649 13.17 12.99 13.56 100 13.20 13.27 200 -4.21% 25.59%
PEAPACK-GLADSTONE FI 30.96 -4.00% -1.29 99250 31.58 30.68 31.60 100 30.83 30.96 500 -5.52% 36.03%
PENNS WOODS BANCORP 23.64 -2.92% -0.71 62011 24.28 23.41 24.28 100 23.47 23.64 200 -4.33% -9.11%
PEOPLES BANCORP (OHI 29.40 -3.73% -1.14 170056 30.15 29.34 30.46 200 17.29 33.60 100 -6.52% 8.53%
PEOPLES BANCORP NC D 24.73 0.49% 0.12 28949 24.65 24.50 24.76 100 24.60 24.79 100 -2.68% 7.43%
PEOPLES FINL SRVCS D 44.60 -1.33% -0.60 39676 45.00 43.40 45.43 100 43.69 44.74 100 1.09% 21.33%
Peoples United Finan 16.85 -3.11% -0.54 9114816 17.18 16.75 17.26 200 16.68 17.82 3000 -7.87% 30.32%
Pinnacle Financial P 84.25 -1.55% -1.33 913523 85.58 83.06 85.81 200 40.80 92.88 200 -5.42% 30.82%
Pioneer Bancorp 11.86 -3.03% -0.37 32361 12.04 11.64 12.14 100 11.79 11.90 100 -0.59% 12.20%
PLUMAS BANCORP DL-,0 29.65 2.77% 0.80 33444 29.00 28.76 29.75 800 28.95 29.65 100 -4.35% 26.17%
Popular 72.40 -2.60% -1.93 1532035 72.57 71.69 73.52 100 67.55 94.82 100 -8.79% 28.55%
PREFERRED BANK NEW D 62.97 -3.72% -2.43 110663 64.00 62.91 65.35 200 62.92 62.70 100 -5.89% 24.77%
PREMIER FINL BANCORP 16.94 -3.03% -0.53 61895 17.39 16.92 17.39 200 16.91 17.00 1000 -6.31% 27.46%
PREMIER FINL CORP. D 27.90 -3.39% -0.98 252531 28.38 27.87 29.23 100 27.90 27.92 400 -6.16% 21.30%
PRIMIS FINANCIAL DL- 15.10 -2.71% -0.42 392254 15.50 14.97 15.50 100 12.62 15.11 1000 -2.58% 0.00%
Professional Holding 17.54 -0.06% -0.01 117202 17.40 17.36 17.68 100 15.83 17.54 300 -2.66% 13.87%
PROVIDENT BANC.(MD)D 16.35 0.06% 0.01 171265 16.10 16.10 16.44 200 12.36 17.00 100 -0.79% 36.25%
PROVIDENT FINL HLDGS 16.36 -1.21% -0.20 35642 16.35 16.11 16.62 100 16.35 20.00 100 -5.43% 4.14%
PRUDENTIAL BANCORP D 13.74 1.10% 0.15 77282 13.56 13.40 13.74 400 8.15 14.50 500 -1.72% -0.79%
QCR HOLDINGS DL-,01 46.27 -4.89% -2.38 198098 47.88 44.76 48.22 100 46.27 46.39 100 -1.76% 16.87%
RANDOLPH BANCORP INC 22.25 2.96% 0.64 17402 21.59 21.24 22.25 100 21.24 22.25 100 3.39% 0.86%
RBB BANCORP 23.01 -1.62% -0.38 120198 23.40 22.79 23.51 500 16.25 30.00 100 -4.12% 49.61%
RED RIVER BANCSHARES 51.17 -1.80% -0.94 15621 51.71 50.70 51.98 100 50.63 51.19 100 -3.82% 3.27%
RELIANT BANCORP DL-, 27.00 -3.74% -1.05 66496 27.56 26.28 28.35 100 27.00 27.07 100 -7.72% 44.52%
Renasant Co. 39.67 -3.83% -1.58 573943 40.31 36.28 40.89 1700 39.64 39.65 4000 -6.79% 17.79%
REPUBLIC BANCORP (KY 45.27 -2.75% -1.28 81473 45.75 44.95 46.06 100 45.28 45.49 300 -4.69% 25.51%
REP.FIRST BANCORP DL 4.27 3.39% 0.14 337419 4.03 3.98 4.27 100 4.02 4.27 2600 4.66% 49.82%
RHIK BANC 10.79 0.84% 0.09 2168 10.70 10.70 10.80 100 10.73 13.04 100 1.79% 26.20%
RICHMOND MUTUTAL DL- 14.02 -2.16% -0.31 87029 14.16 14.01 14.21 300 14.01 14.02 100 -3.11% 2.64%
RIVERVIEW BANCORP DL 6.47 -2.41% -0.16 160398 6.50 6.44 6.65 1100 6.00 7.27 900 -4.57% 23.00%
RIVERVIEW FINL NEW D 12.80 8.47% 1.00 17393 12.08 11.57 12.86 1500 3.67 18.00 2000 12.97% 39.89%
S+T BANCORP INC. DL 30.86 -4.84% -1.57 350740 31.77 30.78 32.29 2600 30.86 30.88 1000 -7.58% 24.24%
SALISBURY BANCORP DL 47.15 0.49% 0.23 29262 46.82 46.13 47.17 100 46.31 47.15 200 -0.70% 26.51%
Sandy Spring 42.61 -4.40% -1.96 381227 43.61 41.43 43.74 200 39.99 48.00 2300 -7.41% 32.37%
SB FINANCIAL GROUP I 18.87 -1.20% -0.23 38638 18.85 18.50 18.87 5500 18.50 18.98 100 -2.58% 3.23%
SEACOAST BKG FLA DL- 33.08 -4.53% -1.57 412000 34.04 33.00 34.40 1000 33.02 33.08 300 -9.54% 12.33%
SELECT BANCORP DL-,0 16.36 -2.97% -0.50 361445 16.67 16.20 16.73 100 13.38 19.43 100 -2.33% 72.76%
SERVISFIRST BANCSH. 64.87 -3.97% -2.68 784244 66.24 64.58 66.95 100 64.87 64.92 100 -7.46% 61.07%
SEVERN BANCORP INC.D 12.13 0.83% 0.10 35704 11.94 11.61 12.13 100 10.00 13.70 500 -0.66% 69.89%
SHORE BANCSHARES DL- 16.36 -3.20% -0.54 85934 16.75 16.25 16.81 100 14.57 16.84 100 -6.30% 12.05%
SIERRA BANC. 24.40 -6.51% -1.70 139028 25.58 24.26 26.05 400 24.40 24.50 100 -9.26% 2.01%
Signature Bank 234.50 -4.00% -9.76 1091306 242.13 232.72 245.70 100 231.00 400.00 100 -5.57% 73.33%
SIMMONS FIRST NATL D 28.36 -4.86% -1.45 972173 29.12 28.26 29.70 4200 28.32 33.54 100 -7.35% 31.36%
SMARTFINANCIALCDT-CA 23.69 -1.04% -0.25 80738 24.84 23.48 24.84 800 23.50 26.00 400 -3.42% 30.60%
SOUND FIN.BANCORP DL 46.80 4.02% 1.81 2769 45.00 45.00 46.80 100 45.22 47.14 100 0.00% 47.40%
SOUTH PLAINS FINAN. 23.63 -0.96% -0.23 35305 23.49 23.35 23.67 100 23.43 23.63 100 -2.15% 24.70%
SOUTH STATE CORP. DL 80.99 -4.70% -3.99 991325 83.56 80.72 84.26 100 40.06 91.00 400 -6.30% 11.77%
SOUTHERN 1ST BANCSH. 50.05 -4.28% -2.24 64176 51.49 50.05 52.72 100 50.02 50.66 200 -5.99% 41.58%
STHN MISSOURI BANC.D 45.00 -2.00% -0.92 50701 45.23 44.42 45.58 100 44.57 44.98 300 -2.00% 47.83%
SOUTHSIDE BANCSHS DL 38.84 -4.31% -1.75 325554 39.92 38.48 40.37 2000 22.90 46.00 100 -8.03% 25.17%
SPIRIT OF TEX BANSH. 23.01 -4.40% -1.06 91901 23.67 22.80 23.67 100 22.94 23.01 100 -7.18% 36.96%
Sterling Bancorp Inc 4.52 -0.66% -0.03 98002 4.50 4.47 4.57 900 4.51 4.52 600 -7.00% -0.44%
STOCK YARDS BANCORP 51.27 -0.43% -0.22 213624 50.40 50.30 51.62 200 51.09 51.28 100 -0.95% 26.66%
SUMMIT FINL GRP DL-, 22.73 -0.35% -0.08 35497 22.96 22.30 22.96 100 22.35 22.73 600 -2.90% 2.94%
SUMMIT ST.BK S.R.C.D 13.10 -6.76% -0.95 23615 13.54 13.10 14.04 100 12.47 14.50 100 -12.12% -2.82%
SVB Financial 530.96 -2.64% -14.42 749358 538.75 529.30 544.61 100 525.00 533.00 100 -5.49% 36.91%
Territorial Bancorp 24.69 -1.24% -0.31 98815 25.00 24.69 25.74 300 23.04 30.00 400 -5.07% 2.75%
Texas Capital Bancsh 62.35 -4.75% -3.11 1787448 64.24 62.31 65.11 100 62.55 63.16 100 -8.46% 4.79%
TFS Financial Co. 19.90 -2.59% -0.53 419636 20.34 19.84 20.59 100 19.22 21.50 200 -6.40% 12.88%
BANCORP INC., THE DL 22.81 -9.88% -2.50 1719879 23.69 22.79 24.83 200 22.81 22.90 1000 -9.98% 67.25%
TIMBERLAND BANCORP D 27.65 -0.65% -0.18 69300 27.75 27.49 28.22 100 27.60 27.65 200 -3.99% 13.97%
TowneBank 29.71 -3.54% -1.09 426427 30.26 29.47 30.52 600 29.65 29.69 3200 -5.89% 26.53%
TRICO BANCSHARES 42.64 -4.99% -2.24 362213 44.09 42.15 44.59 100 42.61 42.68 200 -7.40% 20.86%
TriState Capital 20.55 -6.38% -1.40 292903 21.37 20.46 21.62 300 20.55 20.57 1600 -11.35% 18.10%
TRIUMPH BANCORP DL-, 72.63 -4.93% -3.77 346082 75.15 72.62 75.99 100 70.00 89.32 100 -11.25% 49.60%
TrustCo Bank 34.26 -4.97% -1.79 133622 35.35 34.16 35.54 200 34.00 34.25 200 -5.23% 2.73%
TRUSTMARK CORP. 30.38 -4.04% -1.28 593694 31.12 30.33 31.32 100 30.10 33.50 10000 -7.88% 11.24%
UMB Financial Co. 88.57 -3.67% -3.37 681680 90.27 88.54 91.36 200 88.57 88.60 100 -5.87% 28.38%
Umpqua Hldgs. 17.65 -3.76% -0.69 3046123 18.05 17.62 18.25 200 16.94 19.75 800 -6.51% 16.58%
UNION BANKSHARES 35.52 -4.90% -1.83 706507 35.89 35.47 36.98 2800 35.50 35.52 200 -8.81% 7.83%
UNION BANKSHARES INC 36.00 -0.22% -0.08 11097 35.21 35.21 36.08 100 35.21 35.88 200 5.91% 40.02%
UTD BANCORP.INC.OH.D 15.00 2.04% 0.30 24869 14.83 14.32 15.04 100 14.35 15.79 600 -0.40% 13.81%
UNITED BANCSHARES IN 32.40 -0.31% -0.10 4838 31.76 31.35 32.40 100 31.19 32.50 900 2.63% 27.36%
United Bankshares 36.36 -3.66% -1.38 2181442 37.19 36.22 37.46 600 33.92 37.09 100 -4.01% 12.22%
United Community Ban 31.58 -3.51% -1.15 906228 31.93 31.47 32.52 5400 31.53 31.58 100 -6.71% 11.04%
UTD SECURITY BANCSHA 7.91 -2.59% -0.21 90051 8.10 7.84 8.34 100 7.16 10.21 100 -3.42% 12.20%
UNITY BANCORP INC. 22.11 -1.07% -0.24 126492 22.04 21.95 22.35 100 22.10 25.25 100 -2.12% 25.98%
UNIVEST FINL CORP. D 26.40 -3.37% -0.92 220469 26.84 26.23 27.26 500 12.20 30.00 300 -5.75% 28.28%
Valley National Banc 12.91 -4.30% -0.58 6852999 13.26 12.91 13.36 100 9.95 13.12 100 -8.11% 32.41%
VERITEX HLDGS INC. D 35.14 -4.51% -1.66 741000 36.04 34.83 36.50 100 28.18 35.15 100 -2.98% 36.94%
VILLAGE BK+TR FINL D 48.95 5.25% 2.44 775 48.95 48.95 48.95 100 46.51 49.00 400 0.00% 0.00%
VIRG. NATL BANKSH. D 36.92 -1.68% -0.63 96007 36.05 36.05 37.50 200 36.66 37.05 200 10.51% 35.99%
Washington Federal 30.78 -4.17% -1.34 1271904 31.68 30.73 31.80 100 29.28 34.00 300 -6.87% 19.58%
WASHINGTON TRUST BAN 50.63 -6.41% -3.47 176172 53.16 50.42 53.91 100 50.50 57.16 100 -6.59% 13.01%
WATERSTONE FINL (MD. 19.37 -3.10% -0.62 166656 19.83 19.37 19.89 800 19.37 28.90 100 -3.49% 2.92%
WESBANCO INC. DL2,08 34.85 -4.26% -1.55 658028 35.62 34.72 36.24 100 32.00 40.00 700 -7.37% 16.29%
WEST BANCORPORATION 25.89 -7.14% -1.99 148973 27.32 25.44 27.42 500 25.89 25.98 100 -9.00% 34.15%
WESTAMERICA BANCORPO 57.67 -3.53% -2.11 220669 59.90 57.49 59.90 100 57.25 59.75 100 -5.64% 4.17%
WESTERN NEW ENGL. (N 8.01 -3.14% -0.26 381959 8.12 8.01 8.17 100 8.01 8.77 200 -5.88% 16.26%
WILLIAM PENN BANC. D 11.15 -5.67% -0.67 564636 11.81 11.15 11.81 500 11.15 11.63 100 -3.30% -70.66%
Wintrust Financial C 74.35 -3.93% -3.04 661181 76.14 74.28 76.74 100 74.35 74.47 2600 -7.96% 21.71%
WSFS FINL CORP. DL-, 47.21 -5.56% -2.78 466534 48.97 47.21 49.62 3800 47.21 57.42 100 -9.32% 5.19%
WVS FINL CORP. DL-,0 16.40 0.09% 0.01 308 16.40 16.40 16.40 400 16.10 16.40 100 -1.94% 14.48%
Zions Bancorp. 50.30 -2.56% -1.32 3206760 50.67 49.79 51.19 100 50.00 53.60 200 -9.01% 15.77%