21.10.2020 23:30:02
NASDAQ BANK
2807.88
USD
21.4556
0.77%
21.10.2020 23:15
 
Chart
Kursdaten
Kurs 2807.88 Eröffnung 2791.43
Diff. absolut 21.46 Tages-Hoch 2819.79
Diff. % 0.77 % Tages-Tief 2787.46
Volumen 79656 Umsatz -
Schlusskurs vom 20.10.2020 2786.42 Volatilität in % -
Börse Letzter Handel 21.10.2020 / 23:15
Währung USD Aktualisierungsstand 21.10.2020 / 23:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -29.25% 3986.4 2069.0
1 Woche 4.47% 2819.8 2659.6
1 Monat 12.92% 2820.5 2375.3
3 Monate 4.07% 2937.4 2375.3
6 Monate 17.62% 3178.1 2157.1
1 Jahr -24.25% 4019.5 2069.0
3 Jahre -29.34% 4418.7 2069.0
SMI
22.63
26.51
SMI
-18.38
-10.68
SMI
-29.25
-5.91
2018
2019
2020
{"2018":{"performance":-18.38,"chartHeight":20.598376173775,"year":2018,"ID_NOTATION":"324984"},"2019":{"performance":22.63,"chartHeight":21.546179856132,"year":2019,"ID_NOTATION":"324984"},"2020":{"performance":-29.25,"chartHeight":22,"year":2020,"ID_NOTATION":"324984"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.91,"chartHeight":15.428542223598,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.07,"chartHeight":19.693659427509,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-0.8,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.07,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.22,"chartHeight":14.862865343818,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.10.2020 23:30:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1895 BANC 9.30 1.09% 0.10 179 9.30 9.30 9.30 600 9.20 9.40 500 -4.27% -14.66%
1st Constitution Ban 12.50 1.21% 0.15 6615 12.48 12.39 12.50 500 12.32 12.50 700 1.90% -44.19%
1ST SOURCE CORP. 33.63 0.69% 0.23 22253 33.37 33.37 33.73 300 33.61 36.50 200 3.12% -35.62%
ACNB CORP. DL 2,50 21.85 1.77% 0.38 7135 21.20 21.20 21.85 300 21.51 21.85 400 0.37% -43.23%
ALLEGIANCE BANCS.INC 26.58 0.26% 0.07 18497 26.46 26.25 26.88 100 26.53 26.58 300 2.63% -29.49%
ALTEROLA BIOTECH INC 0.70 - - - - - - 100 20.07 20.50 300 7.69% 0.00%
AMALGAMATED BK.A DL- 11.91 -0.50% -0.06 14526 11.86 11.86 12.07 300 11.91 11.97 100 -1.16% -38.46%
AMERAN.BANCORP CL.A 10.57 1.25% 0.13 20224 10.37 10.16 10.75 200 10.40 10.57 900 -0.57% -52.09%
AMERICAN NATL BANCSH 23.47 2.58% 0.59 16997 22.18 22.18 23.49 300 23.11 23.49 1100 3.58% -42.18%
AMERICAN RIVER BANKS 10.42 0.16% 0.02 5236 10.41 10.41 10.50 1400 10.42 10.75 500 -0.95% -30.06%
AMERIS BANCORP. DL 1 27.65 2.98% 0.80 269880 27.04 26.85 27.78 200 27.62 27.65 300 5.09% -36.88%
AMERISERV F. DL 2,50 2.87 -4.65% -0.14 33376 2.97 2.81 2.97 100 2.51 3.08 100 4.87% -28.33%
AMES NATIONAL CDT DL 19.27 1.96% 0.37 6413 18.91 18.90 19.27 500 19.03 19.27 300 1.34% -32.64%
ARROW FINL CORP. DL 27.75 1.61% 0.44 10100 27.25 26.89 27.75 500 27.24 27.80 500 0.55% -27.75%
ATLANTIC CAP. BANCSH 13.47 1.05% 0.14 115741 13.30 13.30 13.63 100 8.00 13.49 100 0.83% -27.36%
AUBURN NATL BANC. DL 37.68 -0.24% -0.09 359 37.68 37.68 37.68 200 37.25 38.00 1000 2.30% -28.74%
BANCFIRST CORP. DL 1 45.62 2.01% 0.90 49760 44.56 44.56 45.72 900 45.62 45.64 100 1.27% -28.38%
BANK FIRST CORP. 63.91 1.48% 0.93 7567 63.85 63.85 64.71 300 63.26 64.25 200 0.83% -10.04%
BANK OF COMMERCE HLD 8.08 3.06% 0.24 34197 7.83 7.83 8.14 500 8.04 8.11 300 3.02% -32.24%
BANK OF MARIN BANCOR 31.46 0.67% 0.21 9402 31.12 31.00 31.60 400 31.36 31.46 100 1.69% -30.63%
BK OF PRINCETON N.J. 20.07 -2.53% -0.52 2278 20.50 20.07 20.50 1000 19.51 20.69 100 1.33% -34.61%
BANK OF SOUTH CAROLI 16.62 1.12% 0.18 1372 16.58 16.57 16.66 200 16.51 16.71 700 -0.63% -12.46%
BK O.T.J.FINL GRP DL 10.25 - - - - - - 600 9.95 10.23 100 0.00% 0.00%
Bank OZK 22.95 3.47% 0.77 845886 22.06 22.04 23.04 1000 21.95 23.50 100 1.30% -27.29%
BANK7 CORP. DL-,01 9.51 -0.31% -0.03 23841 9.51 9.27 9.62 100 9.49 16.32 200 0.42% -49.68%
BANKFINANCIAL CORP.D 7.44 1.09% 0.08 12403 7.46 7.37 7.52 400 7.43 7.45 1300 -1.87% -43.73%
BANKWELL FINANCIAL D 15.68 0.26% 0.04 5305 15.40 15.40 15.69 200 15.55 15.68 700 1.56% -45.77%
BANNER CORP. NEW DL- 37.64 1.98% 0.73 163687 37.91 36.73 37.91 300 30.30 39.00 1500 3.88% -34.78%
BAYCOM CORP. DL -,01 12.05 -0.41% -0.05 7506 12.04 11.97 12.05 300 11.97 12.05 500 0.83% -46.79%
BCB BANCORP. INC. DL 8.72 2.35% 0.20 14394 8.58 8.46 8.73 200 8.02 8.72 100 5.45% -38.22%
BOK FINL CORP. DL-,0 57.98 2.13% 1.21 321751 59.72 57.86 59.88 100 53.00 59.89 1400 1.65% -35.05%
Boston Private Finl 6.67 1.68% 0.11 420310 6.54 6.47 6.68 100 6.50 7.00 600 5.72% -45.47%
BRIDGE BANCORP.INC.D 19.52 0.46% 0.09 53645 19.50 19.38 19.61 100 19.22 19.78 2900 2.26% -42.05%
BRIDGEWATER BANC. DL 11.06 1.47% 0.16 39068 10.97 10.95 11.26 300 11.06 11.09 700 3.12% -20.90%
BROADWAY FINL CORP.D 1.78 3.19% 0.06 668197 1.79 1.74 1.87 700 1.74 1.78 2000 -0.86% 12.01%
Brookline Bancorp. 9.53 0.85% 0.08 218292 9.42 9.42 9.56 300 7.76 10.62 7800 2.72% -42.59%
BRYN MAWR BK CORP. D 27.00 -0.63% -0.17 42708 27.22 26.93 27.34 500 26.97 27.00 900 0.15% -34.12%
BUSINESS FIRST BANCS 16.41 0.37% 0.06 15643 16.40 16.23 16.47 500 16.35 16.45 100 5.55% -34.42%
C + F FINL CORP. DL1 30.48 0.59% 0.18 1355 29.65 29.65 30.48 200 29.81 30.84 200 0.23% -45.24%
CALIFORNIA BANCORP.D 13.15 0.77% 0.10 2200 13.14 13.14 13.15 300 12.79 13.15 400 3.24% -34.75%
CAMBRIDGE BANCORP DL 64.31 0.22% 0.14 6194 64.62 63.69 64.65 300 64.00 64.83 200 7.51% -19.94%
CAMDEN NATL CORP. 32.35 0.94% 0.30 20234 31.87 31.87 32.49 100 32.35 32.44 700 0.00% -30.42%
CAPITAL BANCORP. DL- 10.36 0.78% 0.08 8226 10.37 10.23 10.44 200 10.36 10.40 200 3.42% -30.96%
CAPITAL CTY BK GRP D 21.45 1.08% 0.23 5515 21.04 21.04 21.45 600 21.20 21.46 600 1.34% -30.43%
Capitol Federal Fina 11.38 0.80% 0.09 699528 11.27 11.26 11.46 500 11.03 11.90 100 0.71% -17.77%
CAPSTAR FINL HLDGS D 10.85 1.97% 0.21 16217 10.71 10.64 10.86 200 10.82 10.86 500 -0.28% -36.10%
CARTER BANK+TRUST DL 7.10 0.14% 0.01 40235 7.09 7.07 7.17 200 6.82 7.79 200 1.87% -70.11%
CARVER BANCORP NEW D 7.29 8.81% 0.59 2542308 7.15 6.93 8.20 400 7.21 7.30 1000 0.75% 175.61%
Cathay General Banco 23.43 0.51% 0.12 251140 23.32 23.32 23.65 100 23.03 23.74 200 0.04% -38.74%
CB FINANC.SERVICES I 19.87 0.20% 0.04 2828 19.78 19.77 20.01 100 19.77 20.15 200 -3.74% -34.21%
CBM BANC 12.46 -2.08% -0.26 722 12.46 12.46 12.46 300 12.50 12.69 300 0.00% -11.76%
CBTX 19.25 2.01% 0.38 59707 18.93 18.93 19.78 300 19.27 19.28 100 3.40% -39.36%
Central Federal Corp 13.95 - - - - - - 100 13.91 14.18 100 0.00% 0.00%
CENTRAL VY CMNTY BAN 14.07 0.36% 0.05 20963 13.97 13.97 14.14 400 14.07 14.10 1300 5.81% -35.30%
CENTURY BANC. (MASS. 74.30 1.95% 1.42 13302 72.70 72.40 74.54 100 70.00 78.48 100 6.96% -18.99%
Chemical Financial C 27.61 0.80% 0.22 617215 27.48 27.05 27.95 200 27.25 28.01 800 2.55% -41.47%
CHEMUNG FINANCIAL DL 35.20 -0.42% -0.15 1725 34.96 34.96 35.34 100 34.68 35.50 200 6.22% -16.82%
CHOICEONE FINANC.SER 29.90 -0.27% -0.08 1492 29.90 29.90 29.90 300 28.30 29.90 300 -0.03% -6.20%
CINI BANC 9.69 -0.62% -0.06 7047 9.69 9.40 9.73 400 9.40 9.72 500 0.00% 0.00%
CITIZENS + NORTHERN 17.66 0.34% 0.06 11402 17.64 17.27 17.72 1000 16.80 18.25 500 -0.68% -37.70%
CIT.CMMTY BANC.MD DL 7.22 -0.28% -0.02 9911 7.17 7.15 7.23 800 7.22 7.24 13500 0.56% -40.75%
CITIZENS HLDG CO. DL 21.36 -0.05% -0.01 1066 21.36 21.36 21.36 200 20.77 21.50 600 0.23% -2.33%
CITY HLDG CO. DL 2,5 59.73 1.24% 0.73 30137 59.02 58.75 60.03 500 59.61 59.82 100 -0.89% -28.00%
FIRST CITIZENS BANC 14.20 1.43% 0.20 14433 14.01 13.91 14.20 700 14.06 14.20 600 2.19% -41.67%
CNB FINANCIAL CORP. 17.50 4.35% 0.73 31271 16.93 16.81 17.95 600 17.50 17.57 600 3.33% -48.68%
COAST.FINL. CORP.WA 14.03 0.43% 0.06 5503 13.97 13.81 14.03 300 13.91 14.03 500 4.80% -15.18%
CODORUS VALLEY BANC. 13.58 0.00% 0.00 4283 13.52 13.52 13.62 400 13.39 13.58 1300 -0.51% -41.03%
COLONY BANKCORP DL 1 12.33 -0.40% -0.05 2698 12.46 12.20 12.46 500 12.20 12.34 100 4.74% -24.97%
COLUMBIA BKG SYST. 26.37 0.23% 0.06 180190 26.24 26.09 26.64 200 24.18 26.94 100 2.85% -35.33%
COLUMBIA FINANCIA DL 12.45 0.57% 0.07 143108 12.42 12.40 12.53 3000 12.44 12.60 200 -0.56% -26.92%
Commerce Bancshares 61.32 0.79% 0.48 404986 62.14 60.55 62.14 200 61.20 61.32 100 4.20% -10.45%
COMMUNITY BKERS TR.D 5.17 0.00% 0.00 23224 5.17 5.12 5.20 1700 5.13 5.14 100 0.00% -41.78%
COMMUNITY FINL DL-,0 22.20 1.19% 0.26 4830 21.79 21.62 22.50 300 21.72 22.50 200 1.81% -38.32%
COMMUNITY FIRST DL-, 7.26 -0.53% -0.04 14858 7.26 7.25 7.30 700 7.25 7.40 5500 1.36% -36.26%
COMMUNITY TRUST BANC 31.65 2.10% 0.65 46237 31.20 31.20 31.81 100 27.00 39.45 200 -0.48% -33.53%
COMM. WEST BANCSHS D 8.25 0.00% 0.00 1545 8.22 8.22 8.25 600 8.15 8.34 600 1.23% -25.68%
CONNECTONE BANCORP I 15.86 0.63% 0.10 49465 15.70 15.55 16.20 1000 15.83 15.86 1300 2.01% -38.72%
CORTLAND BANCORP. IN 14.57 -2.84% -0.43 1747 14.91 14.57 14.91 700 14.00 15.00 200 2.67% -31.22%
COUNTY BANCORP DL-,0 19.49 0.52% 0.10 3872 19.36 19.36 19.49 100 19.32 19.50 10200 -2.37% -24.35%
CROSSFIRST BANKSHS D 9.19 -0.97% -0.09 160190 9.42 9.12 9.48 1600 9.15 9.16 600 -4.82% -35.64%
CVB Financial Co. 17.84 0.17% 0.03 198580 17.86 17.81 18.18 100 17.45 18.18 500 1.19% -17.47%
DELMAR BANCORP NEW D 5.40 2.86% 0.15 3075 5.39 5.39 5.40 300 4.98 5.40 800 -2.96% -35.19%
DIME COMMUNITY BCS.D 12.49 0.24% 0.03 47456 12.45 12.38 12.55 500 10.90 15.00 300 1.55% -40.35%
EAGLE BANCORP.(M.) D 19.70 0.05% 0.01 9414 19.70 19.40 19.82 2100 19.50 19.70 1100 0.61% -7.95%
EAGLE BANCORP INC. D 29.99 0.44% 0.13 81614 30.10 29.84 30.21 200 25.60 42.59 100 1.56% -38.60%
East West Bancorp 38.34 1.94% 0.73 1463195 37.48 37.27 38.72 4000 38.34 38.40 200 3.07% -22.77%
EASTERN BANKSHARES D 12.40 4.38% 0.52 20828222 11.88 11.80 12.50 1000 12.39 12.41 7900 0.00% 0.00%
ELMIRA SAVINGS BANK 10.68 0.56% 0.06 11304 10.86 10.50 10.87 600 10.68 10.85 400 -0.75% -29.67%
EMCLAIRE FINL CP. DL 23.70 -1.27% -0.30 1005 23.98 23.38 23.98 200 23.01 24.00 500 0.00% -27.14%
ENTERPRISE BAN.CDT D 22.73 0.53% 0.12 4521 22.75 22.45 22.96 400 22.31 23.09 600 2.08% -33.24%
ENTERPRISE FINL DL-, 29.17 -0.71% -0.21 97845 29.37 29.12 29.75 700 29.17 29.22 600 -0.47% -39.06%
EQUITY BANCSHS A DL 18.00 8.43% 1.40 49998 16.73 16.50 18.64 700 18.00 18.12 100 3.17% -46.23%
ESQUIRE FINL HLDGS D 17.40 3.76% 0.63 1149 17.40 17.40 17.40 200 16.51 17.62 100 6.01% -35.67%
ESSA BANCORP. INC. D 13.33 0.98% 0.13 3427 13.12 13.12 13.38 400 12.70 13.39 400 0.99% -22.12%
FARMERS+MERCH.BAN.CD 21.21 1.05% 0.22 20265 20.78 20.55 21.25 300 20.87 21.21 300 6.55% -30.38%
FARMERS NATL BANC CO 11.79 0.94% 0.11 10261 11.67 11.67 11.80 200 11.77 11.80 1300 1.13% -28.43%
FAUQUIER BANKSHARE.D 15.77 -0.76% -0.12 6255 16.45 15.75 16.45 300 15.70 15.78 600 0.51% -25.19%
FFBW MD 9.16 -2.03% -0.19 3194 9.25 9.16 9.27 800 9.16 9.20 600 0.11% -5.04%
FIDELITY D+D BANCORP 48.18 1.99% 0.94 3080 48.22 46.58 48.45 100 46.03 48.72 200 -0.63% -24.06%
Fifth Third Bancorp 23.50 -1.05% -0.25 5565607 23.64 23.48 23.99 1000 23.41 24.00 100 2.72% -22.74%
FINANCIAL INST.INC.D 16.31 0.93% 0.15 21079 16.16 15.91 16.44 300 16.31 16.32 600 0.81% -49.66%
FIRST BANCORP INC. D 23.06 -1.20% -0.28 8873 22.84 22.84 23.63 500 20.00 23.17 100 5.75% -22.79%
FIRST BANCORP DL-,01 23.62 2.96% 0.68 167427 23.05 23.05 23.72 200 23.60 23.62 1100 2.18% -42.52%
FIRST BANCSHARES INC 23.94 0.29% 0.07 13153 23.72 23.72 23.94 200 23.88 23.94 800 0.21% -32.80%
FIRST BK (WILL. NJ) 7.13 1.13% 0.08 11529 7.08 7.03 7.16 100 7.13 7.16 700 0.86% -36.20%
FIRST BUSEY CORP. A 18.10 1.06% 0.19 98830 17.92 17.82 18.20 500 18.10 18.12 2900 4.19% -34.87%
FIRST BUSINESS F.S.D 16.96 -0.76% -0.13 6319 16.99 16.93 17.07 2000 16.95 17.07 400 3.89% -35.09%
FIRST CAPITAL INC. D 58.00 -0.53% -0.31 1516 57.24 57.16 58.00 100 55.81 58.68 300 3.74% -20.12%
FIRST CHOICE BANCORP 14.30 1.13% 0.16 16911 14.25 14.14 14.40 600 14.19 14.30 1300 1.14% -47.55%
First Citizens BancS 444.06 6.54% 27.24 173886 417.50 417.50 445.67 100 431.00 444.06 200 19.41% -21.68%
FIRST COMMUNITY BANC 19.59 0.98% 0.19 21111 19.30 19.30 19.76 500 19.59 19.66 500 -1.27% -37.46%
FIRST COMMUNITY(S.C. 14.07 1.48% 0.20 159905 13.90 13.88 14.47 200 13.89 14.20 600 0.69% -35.84%
FIRST DEFIANCE FINAN 18.08 -2.16% -0.40 110784 18.41 17.87 18.84 100 18.03 18.08 6400 8.39% -41.31%
FIRST FIN. BANKSHS D 30.15 0.60% 0.18 223920 29.96 29.69 30.34 100 30.14 30.15 1100 0.33% -14.62%
First Financial Banc 13.85 0.98% 0.14 235373 13.78 13.61 13.90 100 12.02 14.00 200 1.59% -46.09%
FIRST FINL CORP IND. 34.10 0.62% 0.21 12974 33.97 33.97 35.00 900 34.04 34.11 300 1.13% -25.87%
FIRST FNL NORTHW. DL 9.62 2.34% 0.22 7699 9.56 9.40 9.70 400 9.50 9.63 500 0.43% -37.08%
First Foundation 15.39 -0.39% -0.06 118947 15.55 15.38 15.79 1500 15.39 15.40 100 7.22% -11.21%
FIRST GTY BANCSHARES 14.39 -0.14% -0.02 2569 14.45 13.94 14.45 200 13.96 14.45 300 5.18% -33.81%
1ST HAWAIIAN INC. DL 16.14 2.54% 0.40 629730 15.70 15.66 16.20 1300 16.13 16.14 6100 1.61% -45.44%
FIRST INTERN.BANCO.D 17.59 -0.28% -0.05 10791 17.40 17.29 17.69 200 18.00 22.50 100 -0.45% -25.60%
First Interstate Ban 35.88 0.14% 0.05 170655 35.95 35.80 36.16 1900 35.88 35.91 100 1.53% -14.53%
FIRST MERCHANTS 25.91 1.67% 0.42 120845 25.59 25.54 26.04 100 25.90 25.91 1900 1.27% -38.74%
FIRST MID BANCSHARES 27.35 0.48% 0.13 6945 26.31 26.31 27.40 100 26.87 27.48 500 1.19% -22.78%
First Midwest Bancor 12.18 0.70% 0.09 485721 12.40 12.08 12.69 100 12.00 12.60 300 4.45% -47.55%
FIRST NATL CORP. CMT 14.00 0.00% 0.00 2052 13.75 13.75 14.00 500 13.50 14.00 200 0.07% -34.58%
FIRST NORTHWEST BAN. 11.12 1.37% 0.15 4106 10.99 10.99 11.20 100 11.02 11.13 100 2.52% -39.49%
FIRST OF LONG ISL. D 16.21 -0.06% -0.01 29736 16.19 16.12 16.32 100 16.19 16.20 100 1.76% -35.33%
FIRST SAVINGS FINL D 55.20 1.47% 0.80 1443 54.31 54.30 55.20 100 52.76 55.39 600 0.93% -18.93%
FIRT SEAC 8.00 -0.54% -0.04 4449 7.78 7.78 8.00 600 8.01 8.69 1400 0.00% -14.61%
FIRST UTD CORP. DL-, 13.25 -0.38% -0.05 2474 13.14 13.10 13.25 300 13.00 13.28 300 1.29% -44.79%
FIRST US BANCSH. DL- 7.77 1.51% 0.12 420 7.62 7.62 7.77 800 7.44 7.70 500 0.00% -34.07%
FIRST WESTERN FIN. I 14.24 1.71% 0.24 17520 13.89 13.89 14.50 400 14.02 14.45 100 5.11% -15.00%
Flushing Financial C 11.81 0.51% 0.06 52763 11.68 11.68 11.85 100 11.80 11.81 2000 1.56% -45.61%
FNCB BANCORP INC. 5.80 -2.85% -0.17 7377 5.64 5.64 5.99 500 5.80 5.90 600 2.93% -29.35%
FRANKLIN FINANC.SERV 22.80 -1.51% -0.35 1102 22.80 22.80 22.80 200 22.75 23.05 200 0.65% -40.17%
FS BANCORP (WASH.) D 46.85 -0.72% -0.34 2973 47.05 46.75 47.31 200 46.85 47.40 200 7.35% -26.02%
Fulton Financial Co. 11.00 7.06% 0.72 1442098 10.49 10.49 11.09 17500 10.99 11.00 19600 0.83% -41.05%
FVCBANKCORP. INC. DL 12.15 0.00% 0.00 5473 12.25 12.00 12.34 500 12.15 12.99 500 9.46% -30.45%
German American Banc 30.61 0.62% 0.19 39484 30.41 30.41 30.73 300 30.60 30.61 1100 5.30% -14.60%
Glacier Bancorp 35.26 1.44% 0.50 241425 34.70 34.70 35.38 100 35.26 35.29 4800 0.23% -24.42%
GLEN BURNIE BANCORP 9.49 0.20% 0.02 1040 9.49 9.49 9.49 100 9.48 10.20 400 0.00% -17.48%
GREAT STHN BANCORP D 39.29 0.13% 0.05 14631 39.37 38.78 39.93 400 39.29 39.32 100 1.68% -38.03%
GREENE COUNTY BANC.D 23.20 0.30% 0.07 1033 23.15 23.15 23.20 100 23.15 23.27 100 4.61% -19.66%
Grupo Financiero Gal 6.49 -1.82% -0.12 1120365 6.57 6.41 6.64 100 6.43 6.61 100 -2.65% -59.27%
GUARANTY BANCSHS INC 28.25 0.18% 0.05 15956 28.38 28.20 28.47 400 28.22 34.00 1100 5.18% -14.23%
GUARANTY FED.BANCS.D 14.01 -6.60% -0.99 257 14.01 14.01 14.01 200 14.01 14.92 200 0.00% -44.40%
Hancock Whitney 23.10 3.22% 0.72 590959 23.00 22.81 24.14 1000 23.12 24.14 100 4.14% -49.00%
Hanmi Financial Co. 8.70 1.16% 0.10 364546 8.58 8.54 8.73 500 8.70 8.71 2600 -1.26% -56.99%
HARBORONE BANCORP DL 9.07 0.44% 0.04 118214 9.04 8.76 9.14 1700 9.07 9.08 100 2.27% -17.83%
HAWTHORN BANCSHARES 18.76 -1.26% -0.24 1301 18.76 18.76 18.76 200 18.39 19.00 3600 3.77% -25.49%
HBT FINANCIAL CORP.D 12.53 0.64% 0.08 31195 12.54 12.46 12.57 100 12.50 12.53 3000 0.65% -34.44%
HEARTLAND FIN. USA D 33.77 0.39% 0.13 71653 33.58 33.58 34.11 200 33.72 33.73 200 1.02% -32.37%
HERITAGE COMMERCE 7.28 1.82% 0.13 152740 7.13 7.09 7.32 100 6.15 7.50 2000 2.00% -44.27%
HERITAGE FINL CORP.D 20.96 0.87% 0.18 102204 20.84 20.79 21.09 100 20.94 20.96 3100 1.86% -26.57%
HINGHAM INSTN SVGS D 205.10 -0.26% -0.54 1863 202.76 202.76 206.05 100 205.01 207.75 200 3.85% -2.17%
HMN FINANCIAL DL-,01 14.35 0.69% 0.10 2394 14.25 14.25 14.35 3500 14.25 14.49 2700 4.78% -32.18%
HOME BANCORP INC. DL 25.91 0.35% 0.09 12994 25.81 25.65 26.02 200 25.52 25.96 200 2.10% -34.12%
HOME BANCSHARES INC 16.43 0.37% 0.06 338748 16.31 16.31 16.68 10700 16.42 16.43 11000 -1.74% -16.73%
HOME FED.BAN.(LA)NEW 22.25 -0.67% -0.15 1249 22.25 22.25 22.25 300 22.12 22.98 200 0.00% 0.00%
HOMESTREET INC. DL - 30.21 1.38% 0.41 76337 29.69 28.22 30.46 800 30.21 30.24 700 2.51% -12.35%
HOMETR.BANCSHS INC.D 15.34 1.32% 0.20 22482 14.64 14.64 15.43 100 15.31 15.36 100 2.64% -43.57%
Hope Bancorp 8.11 0.87% 0.07 638468 8.50 8.06 8.50 1000 8.07 9.96 2000 1.39% -45.90%
HORIZON BANCORP INC. 12.16 1.33% 0.16 64044 11.99 11.86 12.18 100 11.00 12.11 700 4.44% -36.84%
HOWARD BANCORP DL-,0 10.00 -0.40% -0.04 2798 10.00 10.00 10.00 100 9.92 10.00 300 2.45% -40.52%
Huntington Bancshare 9.69 -1.92% -0.19 9930145 9.82 9.62 9.88 1800 9.68 9.74 5000 3.35% -34.48%
HV BANC 13.48 4.09% 0.53 743 12.96 12.96 13.49 300 12.96 13.49 400 0.00% 0.00%
IF BANCORP. INC. DL 16.74 0.39% 0.07 436 16.48 16.48 16.74 400 16.06 16.78 1200 5.87% -27.56%
INDEP. BK CORP. MA D 52.34 0.77% 0.40 237314 52.09 51.79 52.72 300 52.33 52.34 1800 -2.39% -37.61%
INDEP. BK CORP.(MI.) 14.43 1.91% 0.27 46387 14.15 14.03 14.45 5200 14.43 14.44 600 2.02% -37.48%
Independent Bank Gro 49.10 -0.22% -0.11 113119 49.44 48.68 49.74 400 49.10 49.22 2500 2.12% -11.24%
International Bancsh 28.40 0.28% 0.08 100279 28.23 28.23 28.78 300 28.40 28.43 1700 0.82% -34.25%
INVESTAR HLDG CORP. 13.56 -1.74% -0.24 15921 13.88 13.44 13.96 300 13.45 13.90 400 -1.22% -42.50%
Investors Bancorp 7.81 0.39% 0.03 1021701 7.75 7.74 7.87 100 7.61 8.00 200 0.78% -34.70%
KEARNY FINL (NEW) DL 8.68 1.64% 0.14 375998 8.59 8.59 8.91 1000 8.39 9.25 100 8.10% -38.25%
KENTUCKY FIRST FED. 6.23 0.10% 0.01 220 6.23 6.23 6.23 800 6.07 6.25 1500 1.20% -19.69%
LAKE SHORE BANCORP D 13.02 0.77% 0.10 337 13.02 13.02 13.02 200 13.02 14.00 2700 0.00% 0.00%
LAKELAND BANCORP 10.68 -0.09% -0.01 93747 10.67 10.62 10.76 2800 10.68 10.70 4300 2.79% -38.49%
LAKELAND FINL CORP.D 47.19 1.07% 0.50 43458 46.85 46.62 47.29 400 47.07 47.19 1300 2.39% -4.58%
LANDMARK BA. DL-,01 22.90 0.44% 0.10 4326 22.31 22.12 23.00 100 22.70 22.99 200 0.53% -8.98%
LANDMARK INFRAS.PART 10.50 -2.05% -0.22 37625 10.65 10.27 10.66 200 10.00 11.20 400 3.57% -34.63%
LCNB CORP 14.16 0.71% 0.10 6558 13.99 13.91 14.29 600 13.90 14.17 200 0.72% -27.15%
LEVEL ONE BANCORP 16.76 2.26% 0.37 15408 16.50 16.09 17.00 500 16.75 17.00 100 -0.12% -34.86%
LIMESTONE BANCORP 10.86 -0.46% -0.05 2426 10.91 10.84 10.91 100 10.86 11.00 400 2.15% -39.39%
LIVE OAK BANCSHARES 31.75 -3.17% -1.04 254807 32.74 31.66 32.95 200 33.25 34.00 500 5.20% 72.49%
LUTHER BURBANK CORP. 9.48 0.64% 0.06 19026 9.20 9.20 9.51 600 9.47 9.48 200 2.95% -18.30%
MACATAWA BANK CORP. 7.27 0.69% 0.05 43734 7.26 7.21 7.32 1300 7.25 7.27 300 1.12% -35.13%
MACKINAC FINANCIAL C 10.77 -0.19% -0.02 4839 10.75 10.72 10.81 400 10.72 10.89 500 1.70% -38.20%
MAGYAR BANCORP. DL-, 8.06 -0.12% -0.01 2341 8.06 8.06 8.06 500 8.06 8.50 700 0.00% -34.47%
MAINSTREET BANCSH. D 14.46 -0.28% -0.04 10193 14.60 14.26 14.65 500 14.35 14.58 1100 7.25% -36.96%
MALVERN BANCORP DL-, 12.79 1.75% 0.22 927 12.73 12.73 12.81 700 12.51 12.74 300 0.00% -45.56%
MERL BK 12.83 - - - - - - 500 12.15 13.50 300 0.00% 0.00%
MERCANTILE BANK CORP 22.23 1.37% 0.30 46580 22.06 21.90 22.41 1100 22.22 22.32 800 6.61% -39.87%
MERCHANTS BANCORP IN 22.05 0.82% 0.18 11859 21.89 21.89 22.10 400 21.95 22.05 300 2.77% 10.96%
MERIDIAN BANCORP 11.87 0.51% 0.06 92727 11.77 11.77 11.94 500 8.84 11.87 1900 2.25% -41.21%
Meridian 18.12 0.17% 0.03 8171 18.14 17.88 18.15 100 18.11 18.12 100 5.60% -10.40%
Meta Financial Group 24.26 0.66% 0.16 190787 24.23 23.93 24.57 800 24.26 24.30 2900 10.70% -33.99%
METROCITY BANKSHARES 14.65 -0.48% -0.07 5157 14.62 14.59 14.65 600 14.60 14.65 100 0.89% -15.93%
MID PENN BANCORP INC 20.20 1.20% 0.24 5405 20.00 19.97 20.34 400 19.95 20.27 300 2.04% -30.69%
MID SOUT 13.64 2.87% 0.38 669 13.21 13.21 13.64 200 13.11 13.69 700 0.00% 0.00%
MIDDLEFIELD BANC COR 20.54 0.20% 0.04 7152 20.40 20.13 21.18 300 20.30 20.55 300 -0.82% -21.43%
MIDLAND STS BANCOR.D 14.35 1.56% 0.22 41165 13.51 13.51 14.64 600 14.33 14.35 200 -0.39% -51.21%
MIDWESTONE FINL DL 1 21.10 0.86% 0.18 9410 20.83 20.82 21.15 200 21.05 21.10 300 2.40% -42.26%
MVB FINANCIAL CORP. 17.45 1.04% 0.18 16042 17.18 17.18 17.52 300 17.39 17.50 400 -3.14% -30.70%
NATL BANKSHARES DL 2 26.25 1.00% 0.26 19062 26.01 26.01 26.25 700 26.10 26.30 300 -1.14% -42.15%
NBT BANCORP INC. DL- 28.15 0.36% 0.10 50297 28.00 27.85 28.35 600 28.11 28.19 2100 0.25% -30.84%
NICOLET BKSHS DL 0,0 62.70 3.69% 2.23 52954 60.89 60.84 63.53 500 62.20 62.70 100 1.66% -18.12%
NORTHEAST BANK. NEW 20.29 0.69% 0.14 14879 20.26 19.99 20.71 300 20.17 20.29 500 5.44% -8.37%
NORTHFLD BANC.INC. D 10.60 0.90% 0.10 85672 10.47 10.34 10.66 1000 10.00 11.25 1000 3.14% -38.09%
NORTHRIM BA. DL-,01 30.11 0.50% 0.15 8357 29.96 29.90 30.27 200 30.01 30.12 100 2.74% -21.78%
Northwest Bancshares 10.31 0.49% 0.05 287626 10.26 10.21 10.36 500 10.32 11.15 300 2.70% -38.30%
NORWOOD FINL CORP. D 24.34 -1.78% -0.44 12137 24.45 24.05 25.00 400 24.27 24.90 300 -0.92% -36.30%
OAK VALLEY BANCORP 15.19 0.43% 0.07 6454 15.00 15.00 16.08 400 15.00 15.37 300 0.47% -22.30%
OCEANFIRST FINL DL-, 15.81 2.20% 0.34 149054 15.39 15.39 15.86 1700 15.79 15.80 2500 3.76% -39.43%
OCONEE FED. FINCL DL 26.72 1.98% 0.52 574 25.95 25.95 26.72 300 23.57 26.78 300 0.00% 0.00%
OHIO VALLEY BANC DL- 22.99 2.63% 0.59 6065 22.38 22.38 23.40 1100 22.60 23.50 100 0.27% -43.46%
Old National Bancorp 14.08 -1.12% -0.16 612967 14.21 14.03 14.40 100 13.10 16.50 100 4.55% -22.14%
OLD POINT FINAN. DL- 15.80 1.61% 0.25 401 15.80 15.80 15.80 300 15.64 16.22 400 -1.64% -43.43%
OLD SECOND BANCORP I 8.93 2.41% 0.21 37135 8.71 8.71 8.97 1000 8.91 8.93 700 1.40% -35.26%
OP BANCORP 6.40 -0.47% -0.03 31021 6.40 6.35 6.48 400 6.40 6.44 500 3.21% -37.99%
OPTIMUMBANK NEW DL-, 2.94 2.80% 0.08 10022 2.89 2.82 2.95 100 2.86 2.94 200 -2.39% 3.25%
ORIGIN BANCORP IN DL 23.23 -1.02% -0.24 15948 23.29 22.95 23.58 100 23.15 23.23 800 2.00% -37.98%
ORRSTOWN FINANCIAL S 13.64 2.79% 0.37 37216 13.35 13.27 13.64 1300 13.50 13.66 400 -2.78% -41.34%
PACIFIC MERCANTILE D 3.73 -0.13% -0.01 4446 3.71 3.70 3.77 900 3.72 3.85 1200 1.08% -53.94%
Pacific Premier Banc 24.69 0.37% 0.09 244057 24.66 24.56 24.98 1000 24.67 24.70 3800 2.12% -24.55%
PacWest Bancorp. 18.82 0.64% 0.12 920471 18.68 18.60 19.04 100 17.28 19.40 1000 -0.95% -51.14%
PARKE BANCORP INC. D 13.49 0.22% 0.03 6466 13.45 13.25 13.49 100 13.49 13.51 400 3.38% -46.99%
PATHFINDER BANCORP ( 10.30 -0.96% -0.10 345 10.30 10.30 10.30 500 10.26 10.70 1200 -2.80% -25.18%
Patriot National Ban 6.85 -1.44% -0.10 2188 6.90 6.85 6.90 800 6.85 6.90 400 -2.11% -45.53%
PCB BANCORP NEW 9.32 -0.11% -0.01 5008 9.28 9.20 9.40 600 9.20 9.32 200 -1.06% -46.01%
PCSB FIN.CORP. DL -, 13.33 -1.26% -0.17 33776 13.45 13.33 13.62 400 13.32 13.53 400 5.06% -33.33%
PDL COMMUNITY BANC. 9.59 0.00% 0.00 3936 9.39 9.39 9.59 200 9.51 9.60 7500 6.44% -34.76%
PEAPACK-GLADSTONE FI 16.49 0.67% 0.11 51966 16.36 16.34 16.68 1100 16.47 16.51 100 1.17% -46.99%
PENNS WOODS BANCORP 21.00 1.30% 0.27 1959 21.30 20.50 21.30 300 20.50 21.20 200 -3.13% -41.70%
PEOPLES BANCORP (OHI 23.30 4.72% 1.05 84437 22.51 22.51 23.36 600 23.25 23.30 500 7.33% -35.80%
PEOPLES BANCORP NC D 18.24 0.77% 0.14 2216 17.84 17.77 18.24 100 17.75 25.00 100 8.64% -44.90%
PEOPLES FINL SRVCS D 35.10 -3.57% -1.30 14071 36.00 34.62 36.25 200 34.46 36.05 300 -3.50% -27.71%
Peoples United Finan 10.56 0.38% 0.04 2663351 10.52 10.47 10.62 5900 10.56 10.75 100 0.96% -37.75%
Pinnacle Financial P 42.55 5.40% 2.18 875094 41.25 41.22 44.16 200 42.57 42.65 1500 3.38% -36.92%
Pioneer Bancorp 9.33 0.00% 0.00 3524 9.24 9.24 9.33 1200 9.24 9.33 200 1.19% -39.06%
PLUMAS BANCORP DL-,0 20.35 -0.25% -0.05 6561 20.50 20.35 20.61 100 20.27 20.35 300 -3.00% -22.67%
Popular 39.56 0.69% 0.27 518828 39.44 38.67 39.65 100 38.00 45.00 400 0.46% -33.12%
PREFERRED BANK NEW D 34.40 -0.32% -0.11 80626 34.55 34.38 34.98 100 34.40 34.50 400 1.77% -42.57%
PREMIER FINL BANCORP 11.52 1.95% 0.22 20544 11.11 11.11 11.60 700 11.40 11.52 200 -6.53% -37.71%
Professional Holding 14.00 0.00% 0.00 42129 14.04 13.68 14.22 400 13.93 14.00 17400 -0.71% -26.32%
PROVIDENT BANC.(MD)D 8.68 2.36% 0.20 58470 8.50 8.47 8.70 300 8.65 8.68 500 4.05% -31.89%
PROVIDENT FINL HLDGS 13.52 -2.38% -0.33 3879 13.43 13.41 13.58 200 13.41 13.68 200 0.00% -36.76%
PRUDENTIAL BANCORP D 11.60 3.11% 0.35 13870 11.30 11.29 11.60 1200 11.60 11.72 300 1.08% -39.29%
QCR HOLDINGS DL-,01 30.26 0.50% 0.15 14065 29.95 29.50 30.59 600 30.16 30.34 600 2.35% -31.35%
RANDOLPH BANCORP INC 13.52 -1.44% -0.20 1151 13.49 13.49 13.52 400 13.30 13.55 1200 2.84% -23.38%
RBB BANCORP 12.20 -0.08% -0.01 24304 12.28 12.06 12.28 100 12.17 12.20 800 1.24% -42.32%
RED RIVER BANCSHARES 46.50 1.35% 0.62 3098 45.80 45.78 46.50 300 46.11 46.75 900 -0.59% -18.16%
RELIANT BANCORP DL-, 15.84 4.35% 0.66 26946 15.13 15.03 15.93 300 15.75 15.85 800 -3.80% -31.74%
Renasant Co. 27.63 1.02% 0.28 337768 27.32 26.91 27.78 100 27.62 27.66 3900 1.26% -22.78%
REPUBLIC BANCORP (KY 33.38 0.66% 0.22 17487 33.20 32.85 33.73 500 33.37 33.43 100 5.61% -29.15%
REP.FIRST BANCORP DL 2.33 3.10% 0.07 59263 2.29 2.28 2.33 600 1.86 2.48 600 0.89% -45.93%
RHIK BANC 6.88 -0.79% -0.06 2242 7.00 6.86 7.00 500 6.79 7.00 2400 0.00% 0.00%
RICHMOND MUTUTAL DL- 11.25 -0.27% -0.03 53750 11.29 11.15 11.30 200 11.25 11.29 500 1.35% -29.32%
RIVERVIEW BANCORP DL 5.09 0.59% 0.03 16471 5.01 5.01 5.18 200 3.75 5.20 100 -3.07% -38.37%
RIVERVIEW FINL NEW D 7.20 1.41% 0.10 728 7.05 7.05 7.35 400 7.03 7.33 700 1.43% -43.15%
S+T BANCORP INC. DL 20.99 2.14% 0.44 186130 20.53 20.17 21.29 700 21.02 21.03 1800 4.53% -48.99%
SALISBURY BANCORP DL 35.24 1.85% 0.64 1083 34.25 34.25 35.24 500 3.34 38.75 400 -0.66% -24.24%
Sandy Spring 25.50 1.76% 0.44 122830 25.15 25.02 25.51 100 25.44 25.50 2200 0.72% -33.84%
SB FINANCIAL GROUP I 15.90 1.92% 0.30 22051 15.60 15.45 15.90 200 15.60 16.00 4400 -2.38% -20.77%
SEACOAST BKG FLA DL- 20.41 1.85% 0.37 158689 20.18 20.10 20.50 1600 20.40 20.41 2600 0.45% -34.45%
SELECT BANCORP DL-,0 7.64 0.13% 0.01 10341 7.54 7.54 7.70 200 7.64 7.72 400 -0.39% -37.97%
SERVISFIRST BANCSH. 38.32 -1.79% -0.70 132250 39.24 38.12 39.50 1700 38.27 38.32 400 3.20% 3.56%
SEVERN BANCORP INC.D 6.49 0.00% 0.00 834 6.33 6.33 6.49 200 6.02 9.50 100 0.15% -30.29%
SHORE BANCSHARES DL- 11.65 1.52% 0.17 23422 11.60 11.60 11.83 200 11.62 11.70 400 -4.09% -33.87%
SIERRA BANC. 20.39 2.98% 0.59 29682 19.98 19.82 20.55 5400 20.39 20.50 500 13.99% -32.01%
Signature Bank 82.23 -1.07% -0.89 906253 83.14 81.56 85.13 200 77.00 103.00 200 -1.75% -39.16%
SIMMONS FIRST NATL D 16.74 -0.06% -0.01 485120 16.73 16.60 16.99 5500 16.73 16.74 6400 -0.36% -37.48%
SMARTFINANCIALCDT-CA 14.06 -1.40% -0.20 20491 13.98 13.95 14.25 400 13.96 14.06 400 -2.06% -39.70%
SOUND FIN.BANCORP DL 29.01 - - - - - - 300 28.00 29.60 700 0.03% -19.42%
SOUTH PLAINS FINAN. 14.90 2.05% 0.30 4111 14.42 14.42 14.90 300 14.62 14.90 600 -0.41% -30.04%
SOUTH STATE CORP. DL 59.08 3.62% 2.06 499029 57.07 55.88 59.34 100 59.08 59.15 3300 5.56% -34.28%
SOUTHERN 1ST BANCSH. 27.19 0.33% 0.09 7431 27.40 26.88 27.82 300 26.93 27.24 400 -1.17% -36.22%
STHN MISSOURI BANC.D 24.16 -1.59% -0.39 2524 24.41 24.16 24.41 500 23.88 24.65 200 7.63% -36.00%
STHRN NATL BANC.VA D 9.72 0.10% 0.01 34288 9.66 9.66 9.80 700 9.71 9.72 6800 -0.92% -40.61%
SOUTHSIDE BANCSHS DL 25.96 0.23% 0.06 44691 25.57 25.57 26.12 1600 25.94 26.50 10000 1.09% -30.26%
SPIRIT OF TEX BANSH. 13.58 0.30% 0.04 15478 13.62 13.48 13.72 100 13.48 13.58 100 3.44% -41.13%
STANDARD AVB FINL DL 32.80 0.00% 0.00 4894 32.80 32.78 32.80 700 32.78 32.90 900 -0.24% 9.44%
Sterling Bancorp Inc 3.87 -0.26% -0.01 63701 3.85 3.84 3.96 100 3.63 4.03 100 3.74% -52.10%
STOCK YARDS BANCORP 37.21 -0.37% -0.14 60847 37.26 37.15 37.72 100 14.46 39.50 1000 0.00% -9.04%
SUMMIT FINL GRP DL-, 16.98 -0.12% -0.02 11149 17.13 16.62 17.31 700 16.65 17.03 500 0.41% -37.25%
SUMMIT ST.BK S.R.C.D 11.87 2.95% 0.34 492 11.60 11.60 11.87 400 11.16 12.00 1100 0.00% -11.07%
SVB Financial 277.40 0.53% 1.45 187975 274.07 274.07 282.82 1100 277.40 277.76 1800 2.57% 9.92%
Territorial Bancorp 21.91 -0.27% -0.06 19749 21.92 21.48 22.63 300 21.70 21.93 600 5.27% -28.99%
Texas Capital Bancsh 38.52 3.24% 1.21 464712 37.26 37.15 38.84 200 38.52 39.00 200 2.22% -34.28%
TFS Financial Co. 15.96 0.69% 0.11 182180 15.81 15.81 16.09 1000 15.57 16.11 1600 2.52% -19.46%
BANCORP INC., THE DL 9.18 -0.33% -0.03 95713 9.20 9.15 9.40 5800 9.17 9.18 1000 -0.75% -28.99%
TIMBERLAND BANCORP D 20.13 -0.94% -0.19 6852 20.20 20.12 20.61 300 20.12 20.45 1200 4.47% -31.67%
TowneBank 18.45 1.49% 0.27 104277 18.18 18.18 18.53 900 18.50 20.96 6300 0.50% -34.65%
TRICO BANCSHARES 29.47 0.82% 0.24 74307 29.39 29.10 29.80 800 29.44 29.47 1000 9.15% -28.38%
TriState Capital 13.50 -0.15% -0.02 111999 13.51 13.40 13.64 800 13.49 13.50 900 -2.52% -48.24%
TRIUMPH BANCORP DL-, 43.90 -0.36% -0.16 205200 42.47 42.20 44.25 600 43.89 43.96 1300 10.01% 15.89%
TRUSTCO BK CORP. DL 5.53 0.82% 0.04 564850 5.49 5.46 5.54 100 5.58 5.66 3400 -0.09% -36.74%
TRUSTMARK CORP. 23.52 0.94% 0.22 153549 23.27 23.25 23.77 300 15.33 24.10 200 1.53% -32.48%
UMB Financial Co. 57.08 0.39% 0.22 111496 57.09 56.74 57.85 400 57.08 57.12 1500 3.04% -17.16%
Umpqua Hldgs. 12.78 -0.16% -0.02 2222453 12.80 12.65 12.99 300 13.25 13.45 100 4.15% -27.68%
UNION BANKSHARES 25.22 2.27% 0.56 177185 24.63 24.63 25.28 500 21.00 25.40 200 2.32% -34.33%
UNION BANKSHARES INC 24.62 1.00% 0.24 6735 24.00 24.00 24.75 100 22.50 45.00 100 7.50% -32.76%
UTD BANCORP.INC.OH.D 13.00 4.97% 0.61 21037 12.10 12.06 13.35 200 12.01 14.00 500 2.10% -13.39%
UNITED BANCSHARES IN 19.10 0.32% 0.06 1044 19.44 19.01 19.44 300 19.01 19.99 300 -2.36% -16.16%
United Bankshares 24.79 1.02% 0.25 439146 24.48 24.44 24.95 1000 24.50 28.48 100 2.94% -36.52%
United Community Ban 19.76 0.92% 0.18 544384 19.70 19.43 20.15 400 19.73 39.00 200 4.37% -36.59%
UTD SECURITY BANCSHA 6.05 -0.82% -0.05 4885 6.04 6.02 6.10 200 6.05 6.09 700 -3.63% -43.15%
UNITY BANCORP INC. 14.00 3.32% 0.45 60391 13.49 13.04 14.50 1000 7.92 14.40 200 4.47% -39.96%
UNIVEST FINL CORP. D 15.71 1.09% 0.17 58980 15.52 15.48 15.78 100 14.50 17.28 2900 0.58% -41.97%
Valley National Banc 7.64 0.13% 0.01 1687246 7.62 7.57 7.68 12200 7.64 7.65 14800 2.69% -33.36%
VERITEX HLDGS INC. D 20.88 1.29% 0.27 174299 20.62 20.53 20.94 1400 20.87 20.88 1400 2.08% -29.25%
VILLAGE BK+TR FINL D 30.96 -0.83% -0.26 191 30.96 30.96 30.96 1600 30.32 31.79 200 0.00% 0.00%
Washington Federal 22.35 -0.09% -0.02 226333 22.23 22.23 22.68 100 18.75 24.00 100 -2.61% -38.96%
WASHINGTON TRUST BAN 34.18 0.18% 0.06 60021 33.40 33.40 34.48 100 31.80 35.00 900 3.71% -36.57%
WATERSTONE FINL (MD. 16.46 -0.84% -0.14 45498 16.57 16.40 16.80 1000 14.88 19.15 800 2.60% -12.77%
WESBANCO INC. DL2,08 24.10 1.05% 0.25 112995 23.84 23.84 24.15 500 21.51 24.60 100 2.58% -36.89%
WEST BANCORPORATION 17.47 0.34% 0.06 6205 17.32 17.25 17.54 300 17.43 17.48 700 2.41% -32.07%
WESTAMERICA BANCORPO 54.20 -0.20% -0.11 66349 54.05 54.03 54.82 500 54.20 54.22 700 -3.10% -19.86%
WESTERN NEW ENGL. (N 6.75 -0.15% -0.01 49703 6.79 6.75 6.89 700 6.75 6.80 700 -1.17% -29.80%
Wintrust Financial C 50.41 3.34% 1.63 667241 48.78 48.48 50.66 100 50.50 53.18 100 2.50% -31.20%
WSFS FINL CORP. DL-, 30.39 1.71% 0.51 278655 30.05 30.00 30.51 2000 30.38 30.40 300 -2.03% -32.08%
WVS FINL CORP. DL-,0 13.32 -1.08% -0.15 226 13.32 13.32 13.32 300 10.80 13.32 300 0.00% 0.00%
Zions Bancorporation 30.06 -1.51% -0.46 1874895 30.33 30.04 31.11 100 29.87 30.65 100 -0.03% -41.22%