05.12.2021 05:51:38
NASDAQ BANK
4824.11
USD
-113.7765
-2.30%
03.12.2021 23:15
 
Chart
Kursdaten
Kurs 4824.11 Eröffnung 4948.83
Diff. absolut -113.78 Tages-Hoch 4949.81
Diff. % -2.30 % Tages-Tief 4798.23
Volumen 67143 Umsatz -
Schlusskurs vom 02.12.2021 4937.89 Volatilität in % -
Börse Letzter Handel 03.12.2021 / 23:15
Währung USD Aktualisierungsstand 05.12.2021 / 05:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 36.01% 5203.6 3478.7
1 Woche -2.04% 5004.1 4761.2
1 Monat -6.19% 5203.6 4761.2
3 Monate 6.79% 5203.6 4285.8
6 Monate 0.16% 5203.6 4171.9
1 Jahr 42.30% 5203.6 3416.0
3 Jahre 26.75% 5203.6 2069.0
22.63
26.51
1.13
36.01
13.77
SMI
-11.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.63,"chartHeight":26.215005709456,"year":2019,"ID_NOTATION":"324984"},"2020":{"performance":-11.02,"chartHeight":22.225889412929,"year":2020,"ID_NOTATION":"324984"},"2021":{"performance":36.01,"chartHeight":26.76716380625,"year":2021,"ID_NOTATION":"324984"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 05.12.2021 05:51:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1895 BANC 10.77 0.09% 0.01 1319 10.80 10.77 10.80 100 10.76 12.50 2500 0.00% 8.13%
1st Constitution Ban 23.99 -2.36% -0.58 5765 24.57 23.99 24.57 100 23.99 24.34 100 -2.56% 51.17%
1ST SOURCE CORP. 47.47 -1.45% -0.70 33313 48.31 47.24 48.31 200 47.47 47.56 600 1.56% 17.79%
ACNB CORP. DL 2,50 28.81 -0.14% -0.04 7869 28.85 28.70 28.89 4200 28.70 28.89 100 -2.28% 14.88%
ALLEGIANCE BANCS.INC 40.51 -1.77% -0.73 59834 41.14 40.40 41.84 600 40.52 40.72 300 -5.37% 18.69%
AMALGAMATED FIN. DL- 16.83 -2.15% -0.37 24247 17.21 16.72 17.21 100 16.83 16.88 400 -1.64% 22.49%
AMERAN.BANCORP CL.A 29.42 -0.64% -0.19 78831 29.82 28.64 29.82 600 29.28 29.43 1200 0.55% 93.55%
AMERICAN NATL BANCSH 37.17 -1.77% -0.67 14213 37.79 36.75 38.04 100 37.04 37.20 100 0.24% 41.82%
AMERIS BANCORP. DL 1 48.77 -1.85% -0.92 297993 49.87 48.28 50.01 2300 48.68 48.78 18500 -9.62% 26.29%
AMERISERV F. DL 2,50 3.89 0.00% 0.00 5168 3.90 3.82 3.90 300 3.55 3.90 500 -1.52% 24.28%
AMES NATIONAL CDT DL 24.21 -0.33% -0.08 10045 24.25 24.07 24.30 100 24.10 24.40 2000 -2.34% 0.67%
ARROW FINL CORP. DL 35.01 -0.28% -0.10 19223 35.40 34.47 35.40 6100 35.00 35.23 100 -7.00% 14.54%
ATLANTIC CAP. BANCSH 27.89 -1.48% -0.42 119015 28.36 27.75 28.50 900 27.88 27.92 7400 -0.21% 75.19%
AUBURN NATL BANC. DL 34.35 0.26% 0.09 814 34.15 34.03 34.35 100 34.05 34.68 300 1.33% -17.61%
BANCFIRST CORP. DL 1 65.64 -0.53% -0.35 62193 66.33 65.18 68.17 900 65.51 65.64 3800 1.06% 11.82%
BANK FIRST CORP. 70.11 -2.62% -1.89 7251 71.94 70.11 71.94 200 69.56 71.14 100 -0.31% 8.16%
BANK OF MARIN BANCOR 35.36 -2.10% -0.76 21465 36.21 35.16 36.21 200 35.36 35.45 500 -2.14% 5.18%
BK OF PRINCETON N.J. 29.85 0.00% 0.00 8727 29.90 29.76 29.90 100 29.76 29.89 100 -2.77% 27.38%
BANK OF SOUTH CAROLI 20.34 -1.07% -0.22 1201 20.11 20.11 20.34 100 20.05 20.34 300 -2.19% 25.39%
BK O.T.J.FINL GRP DL 16.22 -1.46% -0.24 3990 16.45 15.45 16.45 100 15.45 16.27 100 5.60% 33.83%
Bank OZK 44.70 -2.40% -1.10 473796 45.86 44.39 45.94 400 40.00 49.00 100 -3.92% 46.47%
BANK7 CORP. DL-,01 23.51 -4.12% -1.01 21124 24.50 22.87 24.86 5000 18.89 35.94 500 -6.35% 68.17%
BANKFINANCIAL CORP.D 10.57 -1.95% -0.21 9793 10.96 10.55 10.96 100 10.57 10.61 100 -0.37% 22.78%
BANKWELL FINANCIAL D 30.77 -1.54% -0.48 3030 30.94 30.51 30.97 500 30.50 30.78 100 -1.36% 59.85%
BANNER CORP. NEW DL- 57.36 -2.65% -1.56 131782 59.14 57.04 59.77 1000 56.00 57.52 200 -1.83% 23.12%
BAYCOM CORP. DL -,01 18.56 -0.11% -0.02 3399 18.50 18.37 18.66 100 18.25 18.66 200 -4.89% 21.89%
BCB BANCORP. INC. DL 15.08 -1.18% -0.18 35952 15.27 15.03 15.32 100 14.04 15.50 2800 1.00% 36.22%
BLUE FOUNDRY BANC. D 14.65 0.00% 0.00 144199 14.55 14.53 14.77 1000 11.11 15.00 1000 -4.27% 0.00%
BOK FINL CORP. DL-,0 103.85 -1.69% -1.79 159605 105.39 103.23 105.96 100 103.86 103.93 400 -1.45% 51.65%
BRIDGEWATER BANC. DL 17.23 -2.71% -0.48 23912 17.73 17.15 17.75 100 17.26 17.28 300 -2.21% 37.95%
BROADWAY FINL CORP.D 2.51 -4.20% -0.11 79919 2.59 2.44 2.60 900 2.40 2.84 200 0.76% 42.70%
Brookline Bancorp. 15.53 -1.71% -0.27 207829 16.11 15.45 16.11 500 10.87 15.56 2800 -6.94% 27.99%
BRYN MAWR BK CORP. D 44.62 -1.52% -0.69 47988 45.52 44.31 45.52 600 44.61 49.10 100 -1.96% 45.84%
BUSINESS FIRST BANCS 27.55 -1.68% -0.47 27129 28.02 27.21 28.02 600 27.55 27.64 600 -2.96% 35.07%
C + F FINL CORP. DL1 51.65 0.19% 0.10 1969 50.87 50.87 51.65 100 51.25 52.04 100 3.10% 38.91%
CALIFORNIA BANCORP.D 19.00 -1.55% -0.30 3599 20.00 19.00 20.00 5500 19.00 19.21 200 0.99% 24.04%
CAMBRIDGE BANCORP DL 88.70 -3.58% -3.29 7395 91.40 88.70 91.40 100 88.00 89.44 100 -3.83% 27.17%
CAMDEN NATL CORP. 46.47 -0.81% -0.38 24256 46.96 46.28 46.96 100 46.50 46.54 300 0.00% 29.88%
CAPITAL BANCORP. DL- 26.96 -1.21% -0.33 22472 27.24 26.63 27.48 200 26.95 27.07 200 1.74% 93.54%
CAPITAL CTY BK GRP D 27.09 -1.71% -0.47 16264 27.67 26.59 27.67 100 26.73 27.39 200 -7.12% 8.83%
Capitol Federal Fina 11.49 -0.52% -0.06 755919 11.67 11.44 11.77 600 11.25 12.95 1000 -5.25% -7.60%
CAPSTAR FINL HLDGS D 20.82 -2.62% -0.56 21664 21.12 20.64 21.12 600 20.81 20.87 900 -7.91% 40.47%
CARTER BANKSHARES DL 14.58 -2.21% -0.33 36728 14.87 14.51 14.87 100 14.58 14.62 600 -0.14% 36.01%
Carver Bancorp 10.52 -10.01% -1.17 95689 11.69 10.51 11.69 100 10.50 11.97 400 -3.31% 62.10%
CATALYST BANCORP DL- 13.61 -0.44% -0.06 9355 13.69 13.61 13.69 1100 13.61 13.64 200 -0.98% 0.00%
Cathay General Banco 42.72 -1.27% -0.55 298178 43.42 42.39 43.66 18700 42.72 42.76 1100 -0.65% 32.71%
CB FINANC.SERVICES I 23.90 - - - - - - 100 23.75 23.89 100 0.00% 0.00%
CBTX 27.56 -2.75% -0.78 42395 28.34 27.45 28.60 2700 27.56 27.72 600 -9.59% 7.88%
CENTRAL VY CMNTY BAN 21.07 -1.54% -0.33 16883 21.40 20.81 21.40 400 20.81 21.11 100 -0.33% 43.72%
CF BANKSHARES INC. D 20.48 -1.06% -0.22 8642 20.58 20.44 20.69 100 20.47 20.86 100 -3.76% 15.77%
CHEMUNG FINANCIAL DL 46.00 -2.89% -1.37 718 45.76 45.76 46.00 100 45.26 49.50 4300 1.52% 35.49%
CHOICEONE FINANC.SER 25.50 0.63% 0.16 59362 25.44 24.68 29.38 800 25.50 26.00 200 -2.84% -17.75%
CINI BANC 14.43 -0.82% -0.12 1905 14.56 14.43 14.56 100 14.41 14.45 100 -0.89% 20.75%
CITIZENS + NORTHERN 25.16 -1.29% -0.33 12886 25.65 25.00 25.71 600 25.17 25.29 100 -6.45% 25.76%
CIT.CMMTY BANC.MD DL 13.74 -0.07% -0.01 2273 13.75 13.62 13.75 1000 13.63 13.74 100 -0.07% 26.17%
CITIZENS HLDG CO. DL 17.80 -2.25% -0.41 547 17.80 17.80 17.80 300 18.00 18.53 100 -2.30% -15.04%
CITY HLDG CO. DL 2,5 79.24 -1.42% -1.14 38561 80.45 78.88 80.45 600 79.21 79.46 600 -5.49% 12.42%
CIVISTA BANCSHARES 23.92 -1.48% -0.36 23817 24.29 23.77 24.29 200 23.93 24.10 200 -0.99% 36.45%
CNB FINANCIAL CORP. 27.20 -0.84% -0.23 72377 27.70 26.94 27.75 600 27.14 27.22 700 1.08% 27.76%
COAST.FINL. CORP.WA 42.70 -4.71% -2.11 13836 44.83 42.35 45.10 200 42.69 42.95 100 -3.89% 103.33%
CODORUS VALLEY BANC. 21.58 -1.46% -0.32 9701 21.75 21.50 21.95 5200 21.50 21.58 100 -0.51% 27.24%
COLONY BANKCORP DL 1 17.78 0.68% 0.12 2206 17.44 17.44 18.11 100 17.56 17.98 100 -3.55% 20.55%
COLUMBIA BKG SYST. 32.54 -1.87% -0.62 1001358 33.20 32.31 33.40 100 32.00 33.93 100 -6.14% -10.11%
COLUMBIA FINANCIA DL 19.69 -0.51% -0.10 119217 19.80 19.51 19.85 3600 19.69 19.72 700 6.72% 26.54%
Commerce Bancshares 66.18 -1.09% -0.73 371821 66.91 65.64 67.17 100 50.00 70.60 100 -6.21% 0.73%
COMMUNITY BKERS TR.D 11.30 -3.99% -0.47 743371 11.71 11.22 11.83 3000 11.00 11.29 2000 -1.40% 67.41%
COMMUNITY FINL DL-,0 37.41 -1.55% -0.59 384 37.41 37.41 37.41 100 37.07 37.78 100 -1.29% 41.28%
COMMUNITY FIRST DL-, 15.00 1.24% 0.18 10291 14.84 14.83 15.00 100 15.00 15.05 100 -0.89% 0.00%
COMMUNITY TRUST BANC 42.51 -1.53% -0.66 76876 43.17 42.29 43.17 600 42.29 42.52 600 0.31% 14.74%
COMM. WEST BANCSHS D 13.25 0.99% 0.13 9894 13.10 13.06 13.25 100 13.10 13.20 100 2.63% 45.93%
CONNECTONE BANCORP I 33.34 -1.21% -0.41 140122 34.03 33.20 34.03 100 33.35 33.44 2100 0.54% 68.47%
COUNTY BANCORP DL-,0 35.25 1.91% 0.66 9587 35.84 35.25 35.86 100 30.00 36.60 100 -0.98% 59.65%
CROSSFIRST BANKSHS D 14.54 -1.16% -0.17 71179 14.66 14.52 14.66 1500 14.54 14.55 400 -6.42% 30.23%
CULN BANC 12.46 0.89% 0.11 220 12.46 12.46 12.46 200 12.34 12.46 1000 -1.59% -43.86%
CVB Financial Co. 19.92 -0.75% -0.15 435522 20.14 19.53 20.15 105000 19.00 19.93 7900 1.58% 2.15%
DIME COMM.BANCSH. DL 34.37 -1.21% -0.42 190586 35.10 34.23 35.38 4100 34.37 34.41 13500 -7.61% 40.53%
EAGLE BANCORP.(M.) D 22.20 -0.09% -0.02 2116 22.45 22.20 22.59 600 22.25 22.56 100 -0.93% 4.90%
EAGLE BANCORP INC. D 56.63 -2.11% -1.22 66376 58.11 56.16 58.11 200 56.64 56.79 1600 -0.94% 37.12%
East West Bancorp 75.94 -3.15% -2.47 628787 78.50 75.13 78.60 300 60.00 86.00 100 -2.54% 49.75%
ELMIRA SAVINGS BANK 22.79 -0.28% -0.06 1883 22.85 22.79 22.85 500 22.78 22.81 400 -0.22% 98.17%
EMCLAIRE FINL CP. DL 29.19 -0.19% -0.06 956 28.95 28.95 30.00 100 28.85 29.90 200 -0.36% -4.67%
ENTERPRISE BAN.CDT D 38.80 -2.02% -0.80 20847 38.21 37.89 39.40 200 38.63 38.95 100 -4.48% 51.86%
ENTERPRISE FINL DL-, 47.20 -1.79% -0.86 208268 48.39 46.67 48.46 600 47.16 47.21 8800 -3.38% 34.22%
EQUITY BANCSHS A DL 32.84 -2.90% -0.98 24872 34.00 32.76 34.00 500 32.83 32.95 600 -5.06% 52.20%
ESQUIRE FINL HLDGS D 31.19 -1.30% -0.41 21823 31.83 30.51 32.12 100 30.36 32.00 200 -8.70% 66.75%
ESSA BANCORP. INC. D 17.37 -0.74% -0.13 1955 17.39 17.24 17.39 200 17.25 17.38 100 0.46% 15.80%
FARMERS+MERCH.BAN.CD 29.42 0.22% 0.07 6757 29.46 28.90 29.47 100 29.01 29.43 1600 4.84% 27.63%
FARMERS NATL BANC CO 18.04 -1.10% -0.20 66756 18.40 17.94 18.40 200 17.50 18.99 500 -3.75% 33.53%
FFBW MD 11.65 -0.85% -0.10 1044 11.90 11.65 11.90 100 11.35 11.68 100 -2.75% 16.27%
FIDELITY D+D BANCORP 51.28 -2.93% -1.55 2543 51.00 51.00 51.28 100 51.00 54.00 900 -5.26% -20.82%
Fifth Third Bancorp 43.05 -2.03% -0.89 5418083 43.94 42.64 44.32 300 42.60 43.20 400 -6.41% 51.40%
FINANCIAL INST.INC.D 31.83 -1.30% -0.42 33112 32.21 31.71 32.21 600 31.83 31.89 300 2.38% 41.47%
FINWARD BANCORP 49.00 4.26% 2.00 3501 47.00 45.24 49.00 600 45.25 49.00 1500 6.11% 35.73%
FIRST BANCORP INC. D 30.10 -0.69% -0.21 9470 29.19 29.19 30.61 200 29.83 30.52 100 -8.08% 15.63%
FIRST BANCORP DL-,01 44.85 -2.80% -1.29 137048 46.23 44.65 46.23 10200 44.85 44.93 300 -7.77% 31.16%
FIRST BANCSHARES INC 38.93 -1.72% -0.68 29953 39.70 38.66 39.82 600 38.88 39.02 600 -0.56% 26.07%
FIRST BK (WILL. NJ) 14.82 -1.59% -0.24 22927 14.70 14.68 15.00 100 14.76 14.82 100 -7.05% 54.58%
FIRST BUSEY CORP. A 26.11 -2.25% -0.60 116848 26.77 25.83 26.77 900 26.11 26.12 1500 -8.90% 19.16%
FIRST BUSINESS F.S.D 29.15 -1.19% -0.35 6610 29.35 28.60 29.56 100 28.50 29.61 100 0.14% 58.34%
FIRST CAPITAL INC. D 40.44 -3.60% -1.51 4171 40.49 39.50 40.49 100 39.75 47.65 100 -3.33% -34.40%
First Citizens BancS 788.57 -1.63% -13.07 40363 804.51 782.65 804.51 100 780.00 790.20 100 -5.69% 37.32%
FIRST COMMUNITY BANC 33.48 -1.30% -0.44 22886 33.15 33.15 33.74 100 33.38 33.48 600 -9.24% 51.62%
FIRST COMMUNITY(S.C. 22.30 2.20% 0.48 42723 21.74 20.50 22.50 100 13.32 22.50 100 1.32% 26.37%
FIRST FIN. BANKSHS D 50.61 -0.98% -0.50 260343 51.51 50.15 51.51 1000 21.20 50.61 100 -9.40% 35.59%
First Financial Banc 23.20 -2.19% -0.52 299042 23.81 23.04 23.91 500 23.20 23.21 4700 -9.20% 30.58%
FIRST FINL CORP IND. 44.37 -0.76% -0.34 52261 45.22 44.19 45.22 200 44.37 44.41 100 -2.87% 12.51%
FIRST FNL NORTHW. DL 16.88 -0.12% -0.02 53202 16.87 16.50 16.90 200 16.75 16.90 1200 -1.89% 46.05%
First Foundation 25.14 -2.75% -0.71 97892 25.90 24.97 25.90 7800 25.14 25.21 600 -10.88% 24.50%
FIRST GTY BANCSHARES 22.61 -0.48% -0.11 18281 22.62 22.32 22.93 200 22.66 22.82 200 -3.81% 23.69%
1ST HAWAIIAN INC. DL 26.31 -1.68% -0.45 373320 26.80 26.10 26.98 200 26.00 28.00 200 -4.94% 13.49%
FIRST INTERN.BANCO.D 43.89 -1.68% -0.75 29346 45.24 43.49 45.24 600 43.59 43.89 600 -6.32% 49.62%
First Interstate Ban 40.07 -1.89% -0.77 269332 40.99 39.95 41.28 100 39.50 40.14 200 -7.73% -2.77%
FIRST MERCHANTS 40.18 -1.20% -0.49 176750 40.88 39.90 40.88 1400 40.10 40.20 600 -7.47% 5.67%
FIRST MID BANCSHARES 42.26 -1.72% -0.74 17965 41.93 41.30 42.49 200 42.03 44.00 200 0.62% 25.55%
First Midwest Bancor 19.83 -1.20% -0.24 751156 20.07 19.66 20.22 100 19.49 20.40 100 -3.92% 24.56%
FIRST NATL CORP. CMT 22.42 -0.04% -0.01 629 22.37 22.37 22.42 100 22.35 22.70 1400 0.00% 32.66%
FIRST NORTHWEST BAN. 18.49 0.05% 0.01 24905 18.22 18.10 18.49 2500 18.30 18.50 100 -2.63% 18.46%
FIRST OF LONG ISL. D 21.77 -0.46% -0.10 44198 21.99 21.57 22.08 800 21.65 21.78 1100 -4.27% 18.10%
FIRST SAVINGS FINL D 25.85 -1.56% -0.41 4348 26.41 25.67 26.62 5000 25.70 25.99 100 -1.05% 19.31%
FIRT SEAC 9.78 -4.40% -0.45 8443 10.00 9.77 10.00 300 9.75 10.00 200 0.00% 0.00%
FIRST UTD CORP. DL-, 18.71 -1.73% -0.33 3154 18.58 18.50 18.71 6000 18.22 18.75 800 -4.98% 20.71%
FIRST US BANCSH. DL- 11.53 -0.19% -0.02 12929 11.63 11.51 11.63 100 11.52 11.64 100 -1.46% 27.56%
FIRST WESTERN FIN. I 29.49 -0.03% -0.01 8217 29.89 28.83 29.97 500 29.10 29.98 400 -5.31% 53.19%
Five Star 30.04 0.70% 0.21 72002 29.76 29.16 30.82 200 30.04 30.10 600 0.51% 0.00%
Flushing Financial C 24.16 -0.62% -0.15 167354 24.43 23.95 24.45 5600 24.16 24.19 600 -5.58% 40.44%
FNCB BANCORP INC. 8.90 -1.33% -0.12 2508 9.00 8.88 9.00 600 8.90 8.93 100 -1.11% 39.06%
FRANKLIN FINANC.SERV 33.30 1.58% 0.52 1387 33.30 33.30 33.30 100 32.78 33.75 200 0.00% 20.98%
FS BANCORP (WASH.) D 33.30 1.06% 0.35 21818 33.51 32.51 33.51 100 32.96 33.30 200 -6.18% 18.50%
Fulton Financial Co. 16.06 -1.35% -0.22 859160 16.25 15.96 16.37 200 14.53 16.25 200 -8.47% 23.11%
FVCBANKCORP. INC. DL 20.14 -1.23% -0.25 1384 20.21 20.04 20.21 200 20.01 20.27 200 -1.27% 37.01%
GENERAT.BANC.NY DL-, 11.65 0.09% 0.01 5595 11.65 11.59 11.68 600 11.60 11.75 1800 0.34% 0.00%
German American Banc 39.77 -1.68% -0.68 25662 40.34 39.40 40.35 100 39.59 39.77 600 -8.98% 18.56%
Glacier Bancorp 55.58 -1.10% -0.62 309658 56.59 55.08 56.92 11700 55.58 55.62 400 -0.07% 20.80%
GLEN BURNIE BANCORP 12.76 0.01% 0.00 1388 12.76 12.76 12.76 200 12.76 13.00 1000 0.00% 16.01%
GREAT STHN BANCORP D 57.28 -0.92% -0.53 24205 57.96 57.06 58.42 300 57.28 57.37 500 -5.39% 14.46%
GREENE COUNTY BANC.D 35.20 0.66% 0.23 6081 35.48 35.20 36.45 100 34.98 35.45 100 0.00% 37.19%
Grupo Financiero Gal 9.17 -3.78% -0.36 763962 9.54 9.00 9.54 100 8.80 9.65 500 0.22% 4.92%
GUARANTY BANCSHS INC 36.77 -1.82% -0.68 10005 37.48 36.77 37.48 100 36.77 37.35 100 -2.05% 22.77%
GUARANTY FED.BANCS.D 31.95 -0.71% -0.23 6247 31.45 31.45 31.96 100 31.44 31.95 100 -2.96% 84.31%
Hancock Whitney 48.05 -1.17% -0.57 552532 48.56 47.50 48.93 100 44.73 55.00 1000 -11.23% 37.30%
Hanmi Financial Co. 22.29 -3.92% -0.91 128069 23.28 22.09 23.31 300 22.00 27.00 200 -2.83% 96.56%
HARBORONE BANCORP DL 14.14 -1.94% -0.28 149400 14.50 14.04 14.50 100 14.14 14.15 100 -0.56% 30.20%
HAWTHORN BANCSHARES 24.18 -0.08% -0.02 1488 24.28 23.92 25.07 100 23.81 24.66 200 -3.25% 8.90%
HBT FINANCIAL CORP.D 18.08 -3.06% -0.57 10227 18.80 18.00 18.80 100 18.12 18.27 300 -0.66% 19.34%
HEARTLAND FIN. USA D 48.30 -2.17% -1.07 663154 49.68 47.98 49.68 200 45.00 60.00 100 -8.14% 18.01%
HERITAGE COMMERCE 11.02 -1.87% -0.21 156876 11.29 10.97 11.29 500 10.10 11.90 300 -7.80% 22.55%
HERITAGE FINL CORP.D 23.35 -2.75% -0.66 191476 24.17 23.20 24.17 700 23.36 23.37 100 -2.10% -0.17%
HINGHAM INSTN SVGS D 387.01 -0.69% -2.69 1376 389.60 387.01 389.60 100 379.47 389.60 100 -3.40% 79.17%
HMN FINANCIAL DL-,01 24.89 0.12% 0.03 1785 24.86 24.45 24.90 100 24.06 24.89 200 -0.21% 38.66%
HOME BANCORP INC. DL 40.92 -3.22% -1.36 11578 42.03 40.92 42.04 100 40.87 41.70 200 0.79% 46.20%
HOME FED.BAN.(LA)NEW 19.92 0.87% 0.17 11460 20.40 19.92 20.40 200 19.75 20.32 100 0.00% 0.00%
HOMESTREET INC. DL - 49.93 -1.89% -0.96 92811 51.11 49.65 51.53 6400 49.93 50.08 500 -1.17% 47.94%
HOMETR.BANCSHS INC.D 30.00 -0.17% -0.05 55992 30.21 29.89 30.52 300 29.96 30.05 600 -5.62% 53.91%
Hope Bancorp 14.46 -1.70% -0.25 821875 14.76 14.34 14.81 1000 14.30 15.28 100 -1.57% 32.54%
HORIZON BANCORP INC. 20.17 1.92% 0.38 164395 20.79 19.93 20.85 300 16.00 20.17 600 1.56% 27.18%
HOWARD BANCORP DL-,0 20.93 -1.37% -0.29 151812 21.05 20.75 21.28 600 20.85 20.93 200 -0.85% 77.22%
Huntington Bancshare 14.94 -1.90% -0.29 14143919 15.19 14.77 15.26 400 14.86 14.98 1000 -6.85% 20.59%
HV BANCORP INC. DL-, 22.85 5.09% 1.11 492 22.85 22.85 22.85 100 21.75 23.00 100 -6.27% 25.28%
IF BANCORP. INC. DL 23.65 0.64% 0.15 384 23.50 23.50 23.89 100 22.21 23.95 500 -4.95% 4.63%
INDEP. BK CORP. MA D 79.87 -2.12% -1.73 166195 81.91 79.19 81.91 4400 79.87 80.01 500 -2.23% 9.35%
Independent Bank (MI 23.01 -1.24% -0.29 92610 23.46 22.94 23.46 4200 23.01 23.03 1000 1.72% 24.58%
Independent Bank Gro 70.50 -0.70% -0.50 136226 71.44 70.26 71.67 7100 70.50 70.65 600 -6.29% 11.58%
International Bancsh 41.71 -2.30% -0.98 132443 42.81 41.47 42.81 8100 41.71 41.76 500 -2.68% 11.40%
INVESTAR HLDG CORP. 17.87 -1.22% -0.22 12336 17.71 17.71 18.08 5100 17.75 18.50 200 -3.13% 6.77%
Investors Bancorp 14.79 -2.83% -0.43 1559291 15.04 14.68 15.24 200 14.50 15.05 200 -4.09% 40.06%
KEARNY FINL (NEW) DL 12.98 0.08% 0.01 357056 13.01 12.89 13.10 4200 12.97 12.98 2800 -6.69% 18.94%
KENTUCKY FIRST FED. 7.05 0.57% 0.04 234 7.05 7.05 7.05 100 7.10 9.80 500 0.69% 0.00%
LAKE SHORE BANCORP D 15.12 0.00% 0.00 1191 15.15 15.00 15.15 300 15.10 15.25 700 0.00% 16.54%
LAKELAND BANCORP 18.09 -1.63% -0.30 98973 18.39 17.96 18.39 1100 18.09 18.12 1200 -0.66% 42.44%
LAKELAND FINL CORP.D 72.78 -1.13% -0.83 72390 73.77 72.25 74.41 800 72.73 72.88 600 -4.08% 32.89%
LANDMARK BA. DL-,01 28.55 - - - - - - 200 27.10 29.00 100 -3.06% 24.95%
LCNB CORP 19.64 0.36% 0.07 15131 19.54 19.07 20.22 100 19.44 19.64 100 -1.95% 33.70%
LEVEL ONE BANCORP 38.19 -1.06% -0.41 42945 38.49 37.77 38.55 100 37.84 38.13 100 -1.29% 88.78%
LIMESTONE BANCORP 18.90 - - - - - - 100 18.52 18.75 100 0.00% 0.00%
LIVE OAK BANCSHARES 82.56 -5.74% -5.03 500976 88.18 81.21 89.58 2500 82.47 82.58 1800 -9.97% 80.19%
LUTHER BURBANK CORP. 14.23 -2.47% -0.36 25755 14.56 14.08 14.56 200 14.25 14.45 400 -3.78% 42.96%
MACATAWA BANK CORP. 8.54 -0.47% -0.04 34228 8.64 8.50 8.64 800 8.52 8.55 400 -4.88% 2.51%
MAGYAR BANCORP. DL-, 12.15 -0.41% -0.05 1935 12.12 12.09 12.15 1000 12.05 12.15 200 2.01% 54.31%
MAINSTREET BANCSH. D 23.21 -0.81% -0.19 6171 23.00 23.00 23.54 600 23.00 23.50 200 -4.28% 38.97%
MALVERN BANCORP DL-, 16.13 0.06% 0.01 487 16.20 16.13 16.20 700 16.12 16.24 100 -2.00% 4.06%
MERCANTILE BANK CORP 33.32 -2.14% -0.73 30896 34.07 33.01 34.09 600 33.31 33.43 100 -2.46% 22.64%
MERCHANTS BANCORP IN 44.87 -3.03% -1.40 124447 46.57 44.09 47.05 100 44.77 44.87 500 -7.14% 63.26%
Meridian 34.30 0.29% 0.10 4344 33.88 33.60 34.76 300 33.41 34.80 200 -4.89% 64.42%
Meta Financial Group 57.26 -2.73% -1.61 193506 59.36 56.66 59.96 100 57.17 57.26 1800 -11.67% 57.36%
METROCITY BANKSHARES 28.25 -0.74% -0.21 41155 28.31 28.02 28.62 100 28.37 28.50 200 1.55% 95.91%
MID PENN BANCORP INC 30.29 -3.07% -0.96 56461 31.20 30.23 31.38 600 30.29 30.48 600 -2.60% 42.05%
MID-SOUTHERN BANCORP 15.01 -0.92% -0.14 1233 15.01 15.00 15.01 300 14.83 15.39 2100 0.00% 0.00%
MIDDLEFIELD BANC COR 25.10 0.97% 0.24 2306 25.00 25.00 25.56 800 25.00 25.56 200 -1.38% 11.56%
MIDLAND STS BANCOR.D 24.08 -1.39% -0.34 50723 24.63 23.89 24.63 700 24.07 24.12 400 -0.95% 34.75%
MIDWESTONE FINL DL 1 31.47 -1.47% -0.47 13238 32.03 31.25 32.03 600 31.46 31.57 600 -7.19% 26.45%
MVB Financial 41.02 -1.04% -0.43 16515 41.41 41.02 41.58 100 41.01 41.41 200 -2.31% 82.45%
NATL BANKSHARES DL 2 36.51 -1.27% -0.47 1119 36.97 36.42 36.97 100 36.02 36.68 100 -1.96% 16.61%
NBT BANCORP INC. DL- 36.93 -1.86% -0.70 146696 37.69 36.73 37.82 100 33.77 39.20 100 -4.07% 13.83%
NICOLET BKSHS DL 0,0 74.19 1.59% 1.16 388872 73.57 73.35 75.61 100 74.20 77.50 1600 -3.59% 7.14%
NORTHEAST BANK. NEW 33.46 -0.95% -0.32 18674 33.97 32.96 34.26 200 33.12 67.00 200 -6.83% 42.98%
NORTHEAST COMM.BANC. 10.72 -2.55% -0.28 36986 10.99 10.71 10.99 100 10.73 10.81 100 -2.63% 4.29%
NORTHFLD BANC.INC. D 16.90 -0.88% -0.15 158179 17.17 16.81 17.17 100 14.02 17.83 100 -0.82% 37.06%
NORTHRIM BA. DL-,01 44.05 -0.56% -0.25 19759 44.30 43.55 44.83 200 43.87 44.88 100 -6.91% 23.77%
Northwest Bancshares 13.93 1.02% 0.14 1150563 14.10 13.88 14.20 600 13.76 14.00 100 3.57% 9.34%
NORWOOD FINL CORP. D 26.13 0.62% 0.16 2068 26.02 26.00 26.13 500 26.00 26.24 100 -4.66% -0.76%
OAK VALLEY BANCORP 17.30 -1.03% -0.18 30829 17.30 17.30 17.35 100 17.30 17.90 100 -0.12% 4.09%
OCEANFIRST FINL DL-, 20.94 -1.60% -0.34 168549 21.33 20.83 21.62 100 14.83 23.00 200 -5.83% 10.90%
OCONEE FED. FINCL DL 23.51 -0.38% -0.09 157 23.51 23.51 23.51 100 23.00 25.25 100 -5.41% -6.72%
OHIO VALLEY BANC DL- 27.87 -0.02% -0.01 12127 28.01 27.87 28.21 100 27.40 27.92 100 -1.54% 18.11%
Old National Bancorp 17.63 -1.12% -0.20 1468099 17.27 17.27 17.93 100 7.43 17.87 500 -7.38% 6.16%
OLD POINT FINAN. DL- 22.66 0.49% 0.11 1792 22.26 22.26 22.66 100 22.50 24.00 100 0.00% 0.00%
OLD SECOND BANCORP I 12.34 -2.99% -0.38 83617 12.78 12.24 12.78 300 12.34 12.35 500 -3.59% 22.18%
OP BANCORP 12.57 -1.72% -0.22 35194 12.81 12.53 13.00 100 12.52 12.81 400 -4.84% 63.25%
OPTIMUMBANK NEW DL-, 4.02 -8.01% -0.35 47445 4.08 3.95 4.25 500 3.87 4.40 400 -8.24% 22.26%
ORANGE COUNTY BANC.D 38.75 0.56% 0.22 2330 38.75 38.75 38.75 1000 28.80 38.50 200 -6.26% 28.66%
ORIGIN BANCORP IN DL 42.89 -1.88% -0.82 46447 43.80 42.67 44.30 800 42.89 43.04 600 -1.90% 54.45%
ORRSTOWN FINANCIAL S 23.79 -1.20% -0.29 11385 24.08 23.51 24.16 100 23.88 24.11 100 -6.68% 40.97%
Pacific Premier Banc 38.61 -2.60% -1.03 369315 39.77 38.32 39.77 18500 38.61 38.66 600 -2.43% 23.24%
PacWest Bancorp. 43.55 -3.11% -1.40 674893 44.98 43.13 44.98 5200 43.55 43.58 5600 -5.90% 71.46%
PARKE BANCORP INC. D 20.96 2.24% 0.46 20690 20.50 20.39 21.35 500 19.87 21.70 100 -1.87% 34.36%
PARTNERS BANCO.NEW D 9.68 -0.41% -0.04 6450 9.73 9.44 9.75 300 7.95 9.97 3000 -0.05% 48.92%
PATHFINDER BANCORP ( 16.93 2.64% 0.43 283 16.93 16.93 16.93 100 16.80 17.00 600 -0.38% 47.52%
Patriot National Ban 14.59 4.14% 0.58 5914 13.74 13.74 14.59 200 13.15 15.00 1400 -0.95% 46.78%
PB BANK 13.65 -1.72% -0.24 7546 13.75 13.63 13.98 100 13.64 15.63 800 -0.94% 0.00%
PCB BANCORP NEW 21.55 -3.10% -0.69 27334 22.22 21.23 22.22 200 21.54 21.82 400 -4.97% 115.63%
PCSB FIN.CORP. DL -, 18.69 -1.37% -0.26 20238 19.06 18.56 19.09 200 18.69 18.83 3100 -4.70% 14.43%
PDL COMMUNITY BANC. 14.54 -0.75% -0.11 12568 14.98 14.50 14.98 10000 14.50 14.94 100 -2.09% 38.34%
PEAPACK-GLADSTONE FI 33.56 -0.83% -0.28 31889 34.13 33.44 34.13 500 33.56 33.66 600 -6.35% 44.60%
PENNS WOODS BANCORP 24.03 -0.25% -0.06 5680 24.08 23.84 24.08 100 23.90 24.05 1500 1.48% -7.61%
PEOPLES BANCORP NC D 28.13 0.00% 0.00 3558 28.46 27.66 28.50 4600 28.00 28.15 100 -1.30% 22.20%
PEOPLES FINL SRVCS D 48.31 -1.13% -0.55 7445 47.70 47.70 49.02 300 48.25 48.90 300 -3.80% 30.71%
Peoples United Finan 17.00 -2.41% -0.42 4788946 17.40 16.87 17.43 100 16.91 17.14 300 -4.60% 31.48%
Pinnacle Financial P 93.39 -4.23% -4.12 306803 97.73 92.61 97.73 5800 93.39 93.46 600 -9.31% 46.09%
Pioneer Bancorp 12.04 -3.37% -0.42 6722 12.41 11.99 12.41 400 11.99 12.25 200 -1.95% 13.91%
PLUMAS BANCORP DL-,0 35.61 -1.95% -0.71 4816 36.03 35.02 36.73 100 28.86 36.73 100 0.91% 51.53%
Popular 77.79 -2.63% -2.10 411934 79.86 77.25 80.09 100 76.66 91.00 100 -10.46% 37.07%
PREFERRED BANK NEW D 66.50 -3.15% -2.16 255557 68.90 65.82 68.90 900 66.50 66.58 200 -5.24% 33.29%
PREMIER FINL BANCORP 31.29 -1.45% -0.46 73116 31.90 31.19 32.12 4000 31.29 31.36 300 -6.70% 14.14%
PREMIER FINL CORP. D 29.34 -2.13% -0.64 59900 30.24 29.14 30.35 1600 29.33 35.00 1000 -10.16% 26.43%
PRIMIS FINANCIAL DL- 15.21 -2.37% -0.37 29072 15.35 15.12 15.55 300 15.21 30.00 200 -1.23% 0.00%
Professional Holding 19.30 0.52% 0.10 22816 19.19 18.75 19.50 5000 18.65 19.60 100 -0.72% 24.89%
PROVIDENT BANC.(MD)D 18.23 -0.49% -0.09 32281 18.30 18.14 18.43 300 18.22 18.30 200 -2.15% 51.92%
PROVIDENT FINL HLDGS 16.98 0.06% 0.01 9065 16.92 16.80 17.00 200 16.61 17.00 300 1.43% 8.08%
PRUDENTIAL BANCORP D 14.20 -1.25% -0.18 2559 14.26 14.20 14.27 1100 10.94 15.50 100 -0.42% 2.53%
QCR HOLDINGS DL-,01 55.05 -1.18% -0.66 44249 56.21 54.66 56.22 600 55.04 55.31 600 -7.57% 36.70%
RANDOLPH BANCORP INC 23.25 1.05% 0.24 748 23.25 23.25 23.25 900 23.25 23.72 100 -4.55% 5.40%
RBB BANCORP 24.34 -2.68% -0.67 21718 25.21 23.89 25.21 200 24.28 24.47 200 -10.02% 55.27%
RED RIVER BANCSHARES 53.00 -0.97% -0.52 2210 53.00 53.00 53.00 100 53.00 53.20 100 1.62% 13.82%
RELIANT BANCORP DL-, 33.54 -1.61% -0.55 40781 34.39 33.35 34.39 300 33.54 33.58 200 0.06% 80.13%
Renasant Co. 37.12 -1.30% -0.49 282510 37.81 36.97 37.92 1600 37.12 37.18 3400 -7.97% 6.98%
REPUBLIC BANCORP (KY 52.30 -1.40% -0.74 33192 53.30 52.09 53.49 100 52.31 52.63 600 -1.43% 45.00%
REP.FIRST BANCORP DL 3.40 0.00% 0.00 124768 3.40 3.34 3.42 2000 3.40 3.41 900 -4.57% 17.19%
RHIK BANC 10.59 - - - - - - 600 10.55 10.71 100 0.00% 0.00%
RICHMOND MUTUTAL DL- 16.12 0.31% 0.05 15673 16.12 16.07 16.25 2100 15.93 16.22 100 -1.89% 18.01%
RIVERVIEW BANCORP DL 7.77 0.13% 0.01 22152 7.82 7.59 7.89 100 7.76 7.89 300 1.17% 47.72%
S+T BANCORP INC. DL 30.07 -2.15% -0.66 79776 30.76 29.93 30.76 3600 30.07 30.17 2400 -7.90% 19.69%
SALISBURY BANCORP DL 50.50 -0.61% -0.31 545 50.50 50.50 50.50 200 49.65 50.91 100 -2.67% 35.50%
Sandy Spring 48.28 -2.13% -1.05 228803 49.61 48.02 49.63 7700 48.28 48.36 400 0.98% 49.98%
SB FINANCIAL GROUP I 18.95 0.00% 0.00 3155 18.79 18.78 18.95 600 18.68 18.95 100 -1.85% 1.59%
SEACOAST BKG FLA DL- 34.80 -1.78% -0.63 246382 35.74 34.51 35.74 600 34.80 34.83 300 0.90% 18.17%
- - - - - - - - - - - 0.00% 0.00%
SIERRA BANC. 25.52 -0.16% -0.04 26997 25.65 25.37 25.86 600 25.52 25.58 600 -0.62% 6.69%
Signature Bank 305.73 -4.34% -13.87 668229 320.82 302.41 321.68 200 300.00 309.00 300 -6.20% 125.98%
SIMMONS FIRST NATL D 29.81 -0.07% -0.02 598748 29.94 29.66 30.18 100 29.82 29.84 300 2.19% 38.07%
SMARTFINANCIALCDT-CA 25.71 -1.57% -0.41 15488 26.25 25.61 26.25 100 25.73 25.80 300 -2.39% 41.73%
SOUND FIN.BANCORP DL 40.78 - - - - - - 200 40.18 44.30 200 0.00% 0.00%
SOUTH PLAINS FINAN. 25.40 -2.27% -0.59 24414 25.75 25.34 25.75 200 25.21 25.71 100 -6.82% 33.40%
SOUTHERN 1ST BANCSH. 59.75 -3.08% -1.90 24849 61.60 59.50 61.90 100 59.52 60.34 100 -2.16% 69.02%
STHN MISSOURI BANC.D 54.00 -1.01% -0.55 15325 54.55 52.77 54.70 1900 54.00 54.03 400 -4.19% 76.54%
SOUTHERN STS BANCSH. 19.68 0.10% 0.02 462 19.68 19.68 19.68 100 19.25 19.69 200 0.00% 0.00%
SOUTHSIDE BANCSHS DL 41.22 -2.16% -0.91 72360 42.34 40.93 42.34 5200 41.22 41.31 600 -0.89% 32.84%
SOUTHSTATE CORP. DL 78.02 -1.64% -1.30 385768 79.54 77.66 79.73 13700 78.02 78.11 800 -7.36% 5.39%
SPIRIT OF TEX BANSH. 28.69 0.28% 0.08 132734 28.77 28.59 29.08 400 28.62 28.70 5000 3.24% 70.77%
Sterling Bancorp Inc 5.25 -3.49% -0.19 15647 5.31 5.20 5.40 500 5.20 5.26 300 0.18% 19.82%
STOCK YARDS BANCORP 61.09 -1.82% -1.13 41508 62.50 60.79 62.50 100 61.09 61.28 600 -1.47% 50.91%
SUMMIT FINL GRP DL-, 26.15 -1.65% -0.44 13184 26.80 26.15 26.90 100 26.15 26.90 100 -7.40% 15.04%
SUMMIT ST.BK S.R.C.D 16.15 -1.41% -0.23 706 16.15 16.15 16.15 200 16.01 16.15 100 2.54% 19.81%
SVB Financial 674.57 -5.28% -37.63 514840 713.79 661.64 719.22 100 640.00 745.00 100 -5.55% 73.93%
TC BANC 13.27 -2.43% -0.33 463 13.13 13.13 13.27 400 13.12 13.38 100 -0.44% 0.00%
Territorial Bancorp 25.72 -2.35% -0.62 17641 26.26 25.72 26.26 100 25.69 26.00 100 -1.49% 7.03%
Texas Capital Bancsh 57.33 -1.61% -0.94 598570 58.66 56.79 58.81 3300 57.33 66.80 200 -9.24% -7.36%
TEXS CMNT 15.15 -1.96% -0.30 2419 15.14 15.14 15.49 800 15.15 15.48 3500 0.67% 0.00%
TFS Financial Co. 18.03 -1.04% -0.19 145695 18.23 17.93 18.23 100 18.00 18.50 900 -4.15% 2.27%
BANCORP INC., THE DL 26.98 -6.97% -2.02 413353 29.17 26.73 29.43 3200 26.99 27.00 4000 -7.89% 97.66%
THIRD COAST BANCSH. 27.30 1.49% 0.40 104020 26.80 26.50 27.48 100 27.03 27.48 100 -2.85% 0.00%
TIMBERLAND BANCORP D 27.95 0.54% 0.15 2880 28.00 27.42 28.00 300 27.35 27.99 200 0.90% 15.21%
TowneBank 30.94 -1.50% -0.47 136249 31.55 30.27 31.55 1300 30.94 32.75 100 -1.02% 31.77%
TRICO BANCSHARES 42.75 -1.84% -0.80 41668 43.61 42.50 43.61 3800 42.75 42.82 800 -6.93% 19.53%
TriState Capital 29.14 -2.28% -0.68 250740 30.05 29.00 30.29 100 28.02 30.80 200 -5.84% 66.67%
TRIUMPH BANCORP DL-, 128.70 -2.86% -3.79 149853 135.08 127.35 135.08 1200 128.58 128.77 6700 0.57% 165.09%
TrustCo Bank 32.39 -1.10% -0.36 55506 32.97 32.28 32.97 300 32.42 32.47 900 -0.83% -2.88%
TRUSTMARK CORP. 31.37 -1.75% -0.56 341548 32.02 31.00 32.02 100 29.50 34.20 5000 -7.74% 11.75%
UMB Financial Co. 102.15 -1.23% -1.27 154345 104.24 100.19 104.24 100 93.10 115.08 100 0.12% 48.06%
Umpqua Hldgs. 19.15 -1.69% -0.33 1209338 19.53 19.04 19.64 100 19.10 20.52 200 0.21% 26.49%
UNION BANKSHARES 34.11 -0.12% -0.04 368507 34.27 33.78 34.59 600 34.12 34.15 4300 1.43% 3.55%
UNION BANKSHARES INC 31.00 -0.88% -0.28 2937 31.56 30.76 31.75 200 31.01 31.73 100 -1.50% 21.65%
UTD BANCORP.INC.OH.D 15.50 0.06% 0.01 4545 15.51 15.49 15.61 100 13.20 15.95 1000 0.85% 17.60%
UNITED BANCSHARES IN 31.08 - - - - - - 100 27.48 31.00 300 0.00% 0.00%
United Bankshares 35.36 -4.92% -1.83 3593271 37.38 35.33 37.46 200 35.25 35.64 100 -2.37% 9.14%
United Community Ban 34.56 -1.59% -0.56 595315 35.20 34.21 35.33 3800 34.56 34.57 600 -7.56% 19.48%
UTD SECURITY BANCSHA 7.84 -1.01% -0.08 4908 7.76 7.76 7.90 700 7.77 7.81 200 -0.76% 11.21%
UNITY BANCORP INC. 25.28 -1.94% -0.50 8137 25.94 24.57 26.23 10000 24.60 26.90 100 -3.66% 45.47%
UNIVEST FINL CORP. D 27.90 -1.83% -0.52 46959 28.51 27.73 28.51 100 27.00 29.84 100 -1.90% 35.57%
US CENT 15.35 -0.32% -0.05 13683 15.45 14.75 15.45 100 11.60 16.00 100 2.46% 0.00%
Valley National Banc 13.75 -1.65% -0.23 2435512 14.00 13.64 14.03 1000 13.66 13.88 200 -1.08% 41.03%
VERITEX HLDGS INC. D 40.24 -2.16% -0.89 340193 41.30 40.00 41.30 300 39.29 40.26 1200 -6.65% 53.20%
VersaBank 11.97 -3.16% -0.39 16643 12.57 11.90 12.57 100 11.97 12.15 400 -5.38% 0.00%
VILLAGE BK+TR FINL D 56.90 2.69% 1.49 853 56.12 56.12 57.01 100 56.30 58.99 300 2.87% 0.00%
VIRG. NATL BANKSH. D 34.11 - - - - - - 1000 34.00 36.00 1000 -7.18% 25.64%
Washington Federal 32.83 -0.85% -0.28 258893 33.34 32.57 33.96 2600 32.80 36.46 200 -0.48% 27.54%
WASHINGTON TRUST BAN 54.04 -1.40% -0.77 33016 55.00 53.74 55.00 600 54.04 54.26 600 -8.04% 18.75%
WATERSTONE FINL (MD. 21.15 -0.98% -0.21 35227 21.39 21.04 21.39 800 21.12 21.15 600 1.24% 12.38%
WESBANCO INC. DL2,08 33.59 -1.98% -0.68 304460 34.50 33.46 34.60 4000 33.59 33.62 2400 1.79% 12.12%
WEST BANCORPORATION 31.34 -0.25% -0.08 22639 31.25 30.55 31.65 1000 31.20 31.43 100 -0.41% 62.38%
WESTAMERICA BANCORPO 54.50 -2.38% -1.33 93160 55.87 54.28 56.29 100 54.10 58.25 100 -6.49% -2.21%
WESTERN NEW ENGL. (N 8.99 0.78% 0.07 36381 8.96 8.76 9.30 100 8.99 9.85 100 -8.85% 27.00%
WILLIAM PENN BANC. D 11.99 -0.91% -0.11 6006 12.09 11.99 12.10 500 11.99 23.29 100 -0.75% -68.50%
Wintrust Financial C 87.77 -2.28% -2.05 247083 89.01 87.17 90.20 11500 87.77 87.86 300 -3.61% 43.67%
WSFS FINL CORP. DL-, 49.90 -1.17% -0.59 215648 50.71 49.42 50.88 100 48.70 56.03 100 -1.89% 11.19%
WVS FINL CORP. DL-,0 15.35 0.92% 0.14 1142 15.35 15.35 15.35 100 15.11 15.50 100 0.00% 7.15%
Zions Bancorp. 61.91 -3.34% -2.14 1407944 64.40 61.24 64.40 300 59.78 65.60 100 -3.52% 42.52%