09.04.2020 15:00:08
NASDAQ BANK
2511.43
USD
100.7398
4.18%
08.04.2020 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 2410.69 Volatilität in % -
Börse Letzter Handel 08.04.2020 / 23:15
Währung USD Aktualisierungsstand 09.04.2020 / 15:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -36.72% 3986.4 2069.0
1 Woche 9.83% 2521.1 2193.9
1 Monat -19.85% 2906.9 2069.0
3 Monate -35.75% 3943.0 2069.0
6 Monate -27.68% 4019.5 2069.0
1 Jahr -26.05% 4019.5 2069.0
3 Jahre -31.41% 4418.7 2069.0
SMI
22.63
26.51
SMI
-18.38
-10.68
SMI
-36.72
-11.16
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":-36.72,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-17.89,"chartHeight":20.475255171434,"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":-18.22,"chartHeight":20.558538051695,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 09.04.2020 15:00:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1895 BANC 9.04 0.49% 0.04 5668 8.56 8.55 9.04 100 9.00 9.49 100 14.77% -16.10%
1st Constitution Ban 12.97 10.38% 1.22 16708 12.18 12.10 13.06 100 10.80 199999.99 300 10.67% -41.39%
1ST SOURCE CORP. 32.80 2.40% 0.77 57801 32.64 32.07 33.14 100 0.01 53.00 500 7.75% -36.78%
ACNB CORP. DL 2,50 25.63 2.07% 0.52 37061 25.50 24.38 25.90 50000 0.01 32.80 100 2.48% -32.23%
ALAMOGORDO 15.28 - - - - - - 9100 15.28 15.30 1200 0.46% 3.31%
ALLEGIANCE BANCS.INC 24.34 6.24% 1.43 90187 23.51 23.08 24.80 100 17.53 31.15 100 9.44% -35.27%
AMALGAMATED BK.A DL- 9.61 6.42% 0.58 120008 9.25 9.12 9.81 200 8.90 199999.99 100 3.78% -50.59%
AMERAN.BANCORP CL.A 14.45 1.98% 0.28 57791 14.44 14.14 14.60 900 14.20 14.47 500 9.22% -33.69%
AMERICAN NATL BANCSH 21.50 0.47% 0.10 30561 21.92 21.00 21.92 100 0.01 38.19 100 -0.37% -45.67%
AMERICAN RIVER BANKS 8.95 - - - - - - 100 6.24 18.91 100 0.00% 0.00%
AMERIS BANCORP. DL 1 24.11 5.47% 1.25 337977 23.27 22.68 24.44 100 20.00 50.00 100 6.97% -43.32%
AMERISERV F. DL 2,50 2.63 2.73% 0.07 35213 2.56 2.55 2.63 100 0.01 4.29 300 -5.73% -37.38%
AMES NATIONAL CDT DL 20.45 0.69% 0.14 17726 20.36 20.20 20.56 300 17.00 27.45 100 7.46% -27.12%
ARROW FINL CORP. DL 27.31 3.96% 1.04 41462 26.65 25.93 27.62 100 19.67 34.95 100 10.39% -27.75%
ATLANTIC CAP. BANCSH 11.16 0.81% 0.09 140028 11.20 11.01 11.49 300 8.04 14.28 300 5.38% -39.18%
AUBURN NATL BANC. DL 36.81 - - - - - - 100 35.00 52.42 100 0.00% 0.00%
BANCFIRST CORP. DL 1 34.36 0.56% 0.19 82200 35.01 34.08 35.01 100 0.01 40.00 100 17.27% -44.97%
BANK FIRST CORP. 57.25 - - - - - - 200 55.51 57.25 300 4.74% 22.85%
BANK OF COMMERCE HLD 7.66 5.36% 0.39 36940 7.42 7.35 7.73 100 0.01 199999.99 300 7.43% -33.79%
BANK OF MARIN BANCOR 31.01 0.06% 0.02 32881 31.72 30.51 31.72 100 0.01 199999.99 300 10.75% -31.17%
BK OF PRINCETON N.J. 22.25 -0.22% -0.05 13849 21.60 21.45 22.45 100 0.01 199999.99 100 2.87% -29.34%
BANK OF SOUTH CAROLI 15.40 9.61% 1.35 32028 14.00 14.00 15.72 100 13.50 15.45 100 10.39% -18.00%
BK O.T.J.FINL GRP DL 9.50 1.83% 0.17 868 10.26 9.50 10.26 100 0.01 20.00 100 8.57% -37.79%
Bank of the Ozarks 18.23 7.87% 1.33 1344785 17.23 16.96 18.66 100 16.18 18.23 100 12.81% -40.24%
BANK7 CORP. DL-,01 7.24 4.93% 0.34 39487 7.00 6.65 7.24 200 7.00 16.32 200 4.17% -61.81%
BANKFINANCIAL CORP.D 8.13 3.96% 0.31 44210 8.09 7.55 8.58 100 0.01 199999.99 300 3.70% -37.84%
BANKWELL FINANCIAL D 14.83 8.41% 1.15 23502 13.99 13.91 14.85 200 10.68 18.98 300 13.90% -48.58%
BANNER CORP. NEW DL- 33.33 2.87% 0.93 207427 32.91 32.13 33.80 100 24.00 35.00 1000 5.78% -41.10%
BAYCOM CORP. DL -,01 11.27 0.27% 0.03 45488 11.29 11.17 11.64 500 11.22 23.32 500 -3.92% -50.44%
BCB BANCORP. INC. DL 10.14 4.00% 0.39 52224 9.83 9.83 10.44 500 9.00 12.97 300 2.63% -26.47%
BOK FINL CORP. DL-,0 49.85 2.68% 1.30 366328 49.17 47.83 50.56 200 39.74 59.82 100 21.00% -42.96%
Boston Private Finl 7.39 2.14% 0.15 713112 7.43 7.07 7.51 200 3.00 199999.99 300 1.44% -38.53%
BRIDGE BANCORP.INC.D 19.27 1.47% 0.28 109612 19.46 18.83 19.56 200 13.88 21.00 200 -1.33% -42.53%
BRIDGEWATER BANC. DL 9.43 2.95% 0.27 98356 9.45 9.11 9.74 300 6.79 9.75 100 7.65% -31.57%
BROADWAY FINL CORP.D 1.27 0.00% 0.00 1757 1.25 1.20 1.28 1200 0.51 1.45 2000 -0.78% -17.53%
Brookline Bancorp. 11.36 3.18% 0.35 344808 11.17 10.87 11.53 300 8.18 12.50 200 5.97% -30.98%
BRYN MAWR BK CORP. D 28.14 2.29% 0.63 68525 28.31 27.57 28.90 100 26.82 29.53 100 5.95% -31.77%
BUSINESS FIRST BANCS 12.63 5.60% 0.67 56580 12.45 11.61 12.80 5400 12.00 12.46 400 12.07% -49.34%
C + F FINL CORP. DL1 40.00 12.04% 4.30 21448 35.75 34.15 40.98 100 21.00 51.20 100 11.08% -27.71%
CALIFORNIA BANCORP.D 11.69 -0.43% -0.05 1808 11.50 11.12 11.70 300 11.15 11.70 300 1.21% -41.55%
CAMBRIDGE BANCORP DL 48.50 1.06% 0.51 40969 47.94 46.26 48.50 100 40.00 71.06 200 2.11% -39.49%
CAMDEN NATL CORP. 30.26 1.54% 0.46 53973 30.24 29.57 30.76 100 30.00 38.73 100 3.38% -34.30%
CAPITAL BANCORP. DL- 11.72 -0.51% -0.06 16058 11.78 11.18 11.78 100 11.25 11.71 200 1.82% -21.29%
CAPITAL CTY BK GRP D 18.20 0.61% 0.11 45734 18.38 17.56 18.91 200 13.11 30.10 500 -4.81% -40.33%
Capitol Federal Fina 11.41 0.97% 0.11 539042 11.46 11.26 11.66 200 10.95 11.50 100 1.33% -16.90%
CAPSTAR FINL HLDGS D 9.94 3.97% 0.38 50506 9.83 8.65 10.05 100 0.01 10.54 200 7.34% -40.30%
CAROLINA FI.CORP.NE. 28.36 4.96% 1.34 353233 27.37 26.83 28.75 100 20.42 36.30 100 11.87% -34.40%
CARTER BANK+TRUST DL 8.49 3.41% 0.28 61281 8.49 8.13 8.64 600 8.34 21.26 4000 7.47% -64.21%
CARVER BANCORP NEW D 1.80 9.89% 0.16 11645 1.86 1.71 1.86 300 1.30 1.82 400 -5.26% -25.96%
Cathay General Banco 24.16 3.78% 0.88 604043 23.81 23.04 24.62 100 0.01 40.59 100 11.44% -36.50%
CB FINANC.SERVICES I 18.83 3.01% 0.55 5866 18.28 18.28 19.23 100 17.78 28.00 300 -1.82% -37.52%
CBM BANC 11.58 -6.16% -0.76 4801 11.79 11.54 11.79 200 11.20 11.58 600 1.40% -17.99%
CBTX INC DL -,01 17.30 0.76% 0.13 62542 17.35 16.70 17.50 200 12.46 22.14 200 7.25% -44.41%
CENTERSTATE BANK DL 15.96 1.27% 0.20 1041485 16.01 15.76 16.22 200 15.00 17.75 100 -2.92% -36.11%
CENTRAL FEDER. NEW D 13.95 - - - - - - 100 13.91 14.18 100 0.00% 0.00%
CENTRAL VY CMNTY BAN 12.05 -2.11% -0.26 25065 12.68 11.80 12.68 300 8.68 22.05 1400 7.59% -44.39%
CENTURY BANC. (MASS. 68.90 4.81% 3.16 38801 66.64 64.50 69.87 100 60.08 88.19 100 18.90% -23.41%
Chemical Financial C 25.87 4.91% 1.21 1377328 25.19 24.76 26.22 300 20.10 38.50 100 23.07% -44.72%
CHEMUNG FINANCIAL DL 29.72 5.20% 1.47 9118 27.53 27.53 29.72 100 21.40 45.90 100 10.07% -30.07%
CHOICEONE FINANC.SER 25.86 1.49% 0.38 2460 24.80 23.52 25.86 800 23.51 25.86 1100 6.64% -19.09%
CINI BANC 7.61 0.04% 0.00 3524 7.81 7.52 7.81 300 7.60 10.00 10000 -6.28% 0.00%
CITIZENS + NORTHERN 18.83 5.79% 1.03 40001 18.12 18.12 19.71 100 0.01 199999.99 300 7.48% -33.35%
CIT.CMMTY BANC.MD DL 6.15 0.49% 0.03 15775 6.17 6.12 6.45 1000 4.75 7.00 500 3.36% -49.67%
CITIZENS HLDG CO. DL 18.58 -2.00% -0.38 11914 18.53 18.26 19.40 100 0.01 199999.99 300 -6.63% -15.08%
CITY HLDG CO. DL 2,5 66.67 2.47% 1.61 59580 65.47 65.30 68.29 1000 25.71 199999.99 300 3.44% -18.65%
CIVISTA BANCSHARES 13.77 5.92% 0.77 49244 13.28 13.28 13.98 100 13.30 21.04 300 0.81% -42.62%
CNB FINANCIAL CORP. 16.22 1.19% 0.19 106246 16.32 15.58 16.59 200 15.00 21.00 400 -3.11% -50.37%
COAST.FINL. CORP.WA 12.34 12.69% 1.39 9186 10.28 10.28 12.47 200 11.16 13.40 100 23.40% -25.08%
CODORUS VALLEY BANC. 15.18 4.69% 0.68 10354 14.85 14.59 15.18 200 12.76 199999.99 300 14.05% -34.09%
COLONY BANKCORP DL 1 11.91 5.03% 0.57 12090 11.37 11.10 11.98 100 0.01 18.00 300 3.21% -27.82%
COLUMBIA BKG SYST. 26.14 5.28% 1.31 541718 25.56 24.50 26.57 100 23.81 199999.99 300 1.16% -35.75%
COLUMBIA FINANCIA DL 14.65 2.52% 0.36 253701 14.44 14.44 14.84 20000 11.25 15.30 2000 5.70% -13.52%
Commerce Bancshares 55.72 2.77% 1.50 578753 55.20 53.30 56.14 300 47.55 65.50 300 12.47% -17.99%
COMMUNITY BKERS TR.D 4.81 8.58% 0.38 165640 4.52 4.52 4.87 300 3.47 9.59 200 7.85% -45.83%
COMMUNITY FINL DL-,0 21.40 2.39% 0.50 8952 20.90 20.60 21.75 100 15.41 27.39 100 2.88% -39.84%
COMMUNITY FIRST DL-, 6.54 4.22% 0.27 1409 6.33 6.28 6.54 1000 6.54 25.00 500 0.00% -42.84%
COMMUNITY TRUST BANC 33.09 2.51% 0.81 50267 32.75 32.26 33.45 100 20.00 33.73 400 8.14% -29.05%
COMM. WEST BANCSHS D 6.15 4.24% 0.25 2835 6.03 6.00 6.15 100 0.01 199999.99 300 3.76% -44.59%
CONNECTONE BANCORP I 14.10 7.22% 0.95 182936 13.46 13.09 14.13 200 10.16 25.00 100 13.62% -45.18%
CORTLAND BANCORP. IN 13.70 1.48% 0.20 30902 13.30 13.30 13.70 300 13.50 13.70 100 -4.99% -37.18%
COUNTY BANCORP DL-,0 18.65 3.90% 0.70 22252 17.60 17.60 18.95 200 13.43 23.87 200 0.97% -27.23%
CROSSFIRST BANKSHS D 8.91 9.06% 0.74 144462 8.10 8.08 8.91 100 0.01 199999.99 100 15.12% -38.21%
CVB Financial Co. 19.03 -0.31% -0.06 1155697 19.05 18.68 19.26 200 13.71 21.75 300 -1.35% -11.82%
DIME COMMUNITY BCS.D 14.22 6.52% 0.87 178889 13.63 13.30 14.42 400 11.00 199999.99 300 9.98% -31.93%
EAGLE BANCORP.(M.) D 16.38 7.62% 1.16 19353 15.13 14.85 16.50 200 11.80 18.20 1000 7.76% -23.42%
EAGLE BANCORP INC. D 32.80 6.01% 1.86 161525 31.40 30.90 33.24 100 28.00 49.95 100 14.01% -32.55%
East West Bancorp 27.55 1.96% 0.53 2059831 27.89 26.89 27.98 1000 22.88 30.00 200 13.05% -43.43%
ELMIRA SAVINGS BANK 11.20 -0.44% -0.05 2424 11.25 11.04 11.25 500 10.00 13.00 400 -2.20% -25.83%
EMCLAIRE FINL CP. DL 24.00 - - - - - - 200 21.40 30.72 100 2.26% -26.22%
ENTERPRISE BAN.CDT D 25.20 4.56% 1.10 13954 24.69 24.16 25.30 100 0.01 199999.99 300 5.44% -25.60%
ENTERPRISE FINL DL-, 28.59 6.20% 1.67 101443 27.35 26.82 28.68 100 27.00 29.60 100 7.76% -40.70%
EQUITY BANCSHS A DL 16.71 0.48% 0.08 85280 16.55 16.29 16.86 200 12.04 21.79 100 2.96% -45.87%
ESQUIRE FINL HLDGS D 14.29 4.23% 0.58 62137 14.15 14.00 15.28 2100 14.15 14.29 800 -3.12% -45.19%
ESSA BANCORP. INC. D 12.64 0.72% 0.09 15750 12.92 12.34 13.18 100 0.01 199999.99 300 9.63% -25.43%
FARMERS+MERCH.BAN.CD 23.74 -0.79% -0.19 19021 24.85 23.37 24.85 100 17.10 30.38 100 4.81% -21.26%
FARMERS NATL BANC CO 11.78 4.06% 0.46 82543 11.42 11.29 11.90 300 8.49 15.07 300 3.79% -27.82%
FAUQUIER BANKSHARE.D 13.50 11.57% 1.40 3414 12.04 12.00 13.50 700 13.50 13.85 200 -1.82% -36.44%
FFBW MD 8.17 2.38% 0.19 24306 7.96 7.90 8.17 8500 6.95 8.17 100 5.28% -17.03%
FIDELITY D+D BANCORP 46.66 3.71% 1.67 3040 46.00 44.44 46.66 400 44.00 100.00 100 5.54% -25.00%
Fifth Third Bancorp 16.69 5.23% 0.83 7163594 16.16 15.97 16.79 300 16.45 17.00 100 24.04% -45.71%
FINANCIAL INST.INC.D 17.37 4.32% 0.72 55394 17.20 16.66 17.47 200 12.51 27.90 100 5.79% -45.89%
FIRST BANCORP INC. D 23.34 3.09% 0.70 22731 23.09 20.09 23.58 100 17.70 29.87 100 13.36% -22.79%
FIRST BANCORP DL-,01 23.40 3.49% 0.79 115330 23.01 22.24 23.65 100 16.85 40.00 2300 7.98% -41.37%
FIRST BANCSHARES INC 19.65 6.62% 1.22 122740 18.75 18.18 19.84 200 14.15 25.15 200 5.99% -44.68%
FIRST BK (WILL. NJ) 6.95 3.42% 0.23 36241 6.94 6.60 7.01 300 5.01 8.89 300 13.93% -37.10%
FIRST BUSEY CORP. A 16.65 1.77% 0.29 233607 16.63 16.31 16.83 300 0.01 199999.99 300 4.32% -39.45%
FIRST BUSINESS F.S.D 14.34 -3.30% -0.49 103523 14.80 13.27 14.80 300 13.75 199999.99 300 2.36% -45.54%
FIRST CAPITAL INC. D 58.48 2.98% 1.69 4899 56.90 54.66 58.48 100 42.11 74.85 100 23.17% -19.89%
FIRST CHOICE BANCORP 13.80 8.66% 1.10 15377 13.04 13.04 13.97 100 11.00 13.80 600 13.39% -48.81%
FIRT CITI 22.50 1.76% 0.39 57219 22.75 22.30 23.21 100 22.00 23.13 900 7.14% 0.00%
First Citizens BancS 329.47 4.84% 15.21 101542 317.82 313.25 331.77 100 263.58 395.36 100 5.10% -38.09%
FIRST COMMUNITY BANC 22.84 3.02% 0.67 46583 22.84 21.96 22.99 200 19.00 29.23 100 4.87% -26.37%
FIRST COMMUNITY(S.C. 14.99 -1.12% -0.17 30368 15.00 13.79 15.10 200 10.80 21.10 2100 0.60% -30.63%
FIRST DEFINANCE FIN. 14.66 7.71% 1.05 170293 13.90 13.82 15.18 100 12.76 86.91 200 12.17% -53.45%
FIRST FIN. BANKSHS D 27.29 5.16% 1.34 1077507 26.01 25.88 27.75 200 25.00 27.75 200 7.87% -22.25%
First Financial Banc 14.51 3.27% 0.46 711793 14.35 13.85 14.70 100 14.00 20.00 300 4.77% -42.96%
FIRST FINL CORP IND. 32.83 1.23% 0.40 53152 32.79 31.57 33.01 100 23.64 41.65 800 4.85% -28.19%
FIRST FNL NORTHW. DL 9.33 -3.22% -0.31 22881 9.09 8.81 9.47 300 6.72 11.94 300 4.36% -37.55%
First Foundation 10.72 5.00% 0.51 154180 10.39 10.04 10.82 100 0.01 10.82 300 9.84% -38.39%
FIRST GTY BANCSHARES 14.30 5.15% 0.70 10858 14.22 13.59 14.31 100 11.45 199999.99 300 3.40% -34.31%
1ST HAWAIIAN INC. DL 16.12 6.26% 0.95 2040793 15.40 15.09 16.20 200 15.75 32.51 100 7.25% -44.12%
FIRST INTERN.BANCO.D 15.86 1.21% 0.19 46376 16.00 15.13 16.00 200 11.42 35.00 100 10.14% -33.11%
First Interstate Ban 29.68 5.59% 1.57 376825 28.53 28.41 30.10 100 24.50 40.00 300 7.11% -29.20%
FIRST MERCHANTS 27.08 1.77% 0.47 228093 27.04 26.38 27.42 100 0.01 32.00 100 9.46% -34.89%
FIRST MID BANCSHARES 25.65 3.93% 0.97 55713 25.42 24.78 27.96 100 18.47 32.83 100 20.37% -27.23%
First Midwest Bancor 13.81 5.50% 0.72 893343 13.31 13.25 14.03 300 11.81 17.67 200 7.47% -40.11%
FIRST NATL CORP. CMT 14.51 -0.62% -0.09 1649 14.51 14.50 14.58 300 14.21 18.00 500 0.00% -32.20%
FIRST NORTHWEST BAN. 9.97 6.97% 0.65 18086 9.33 9.23 10.07 300 7.18 12.76 300 5.73% -45.01%
FIRST OF LONG ISL. D 15.29 0.20% 0.03 105768 15.50 14.96 15.59 600 14.00 24.00 800 -3.04% -39.04%
FIRST SAVINGS FINL D 44.20 13.62% 5.30 2983 39.00 38.84 44.20 100 31.83 56.57 100 13.30% -34.13%
FIRT SEAC 6.18 0.78% 0.05 2000 6.15 6.15 6.18 2100 6.15 6.41 500 3.01% -34.39%
FIRST UTD CORP. DL-, 12.79 6.58% 0.79 34295 12.04 11.00 12.79 300 10.00 13.77 1000 -9.29% -46.91%
FIRST US BANCSH. DL- 6.77 16.18% 0.94 411 6.59 6.59 6.77 100 0.01 199999.99 300 9.25% -41.66%
FIRT WEST 13.95 3.33% 0.45 6264 13.26 12.40 13.95 100 13.25 13.99 100 -0.64% -15.30%
Flushing Financial C 11.30 3.76% 0.41 177417 11.08 10.80 11.50 200 5.00 14.00 200 -6.84% -47.70%
FNCB BANCORP INC. 6.90 0.15% 0.01 20566 6.98 6.77 6.98 300 5.10 6.86 800 14.05% -18.34%
FRANKLIN FINANC.SERV 28.99 8.58% 2.29 18498 26.56 26.48 29.55 2000 21.58 33.85 400 14.49% -25.07%
FS BANCORP (WASH.) D 37.49 7.54% 2.63 15141 34.85 34.22 37.49 100 27.00 47.98 100 9.81% -41.23%
FSB BANCORP INC. DL- 13.27 0.23% 0.03 2828 12.94 12.94 13.27 100 12.96 13.27 600 0.00% -23.65%
Fulton Financial Co. 11.42 4.67% 0.51 894538 11.27 10.79 11.59 200 10.75 12.50 200 4.87% -34.48%
FVCBANKCORP. INC. DL 11.87 7.91% 0.87 21178 11.42 11.16 11.99 200 10.25 17.00 1000 1.11% -32.05%
German American Banc 27.37 2.78% 0.74 69588 26.86 26.57 27.56 100 19.71 35.03 100 3.48% -23.16%
Glacier Bancorp 33.80 2.15% 0.71 398327 33.72 33.08 34.47 100 30.00 34.50 300 2.70% -26.51%
GLEN BURNIE BANCORP 8.15 4.64% 0.36 3950 7.78 7.78 8.15 100 7.50 10.43 100 4.49% -29.13%
GREAT STHN BANCORP D 39.83 3.45% 1.33 56393 38.91 38.83 39.97 100 28.68 58.50 300 7.71% -37.10%
GREENE COUNTY BANC.D 26.35 -2.04% -0.55 5341 26.20 23.83 26.35 100 0.01 33.00 200 17.63% -8.48%
Grupo Financiero Gal 7.20 3.90% 0.27 993903 7.09 7.00 7.24 500 6.64 7.55 700 6.04% -55.64%
GUARANTY BANCSHARES 23.22 3.71% 0.83 40204 22.25 21.83 23.36 100 16.72 34.00 1000 8.45% -29.38%
GUARANTY FED.BANCS.D 13.95 -2.11% -0.30 800 13.90 13.90 14.00 200 5.00 21.50 500 -2.39% -44.64%
Hancock Whitney 21.57 7.47% 1.50 667002 20.52 20.13 21.81 100 18.00 41.00 600 22.49% -50.84%
Hanmi Financial Co. 10.26 3.12% 0.31 353161 10.17 9.77 10.46 10000 9.00 13.13 300 0.88% -48.69%
HARBORONE BANCORP DL 7.73 5.17% 0.38 256219 7.42 7.36 7.77 200 7.74 8.00 1500 5.89% -29.66%
HAWTHORN BANCSHARES 18.75 4.22% 0.76 18065 17.97 17.23 19.31 200 13.50 24.00 200 6.35% -26.47%
HBT FINANCIAL CORP.D 11.75 4.35% 0.49 34221 11.31 10.87 11.83 1000 10.00 20.00 300 23.04% -38.13%
HEARTLAND FIN. USA D 30.16 3.08% 0.90 167026 29.90 29.12 30.61 100 0.01 33.50 2300 6.31% -39.36%
HERITAGE COMMERCE 7.67 3.79% 0.28 235665 7.53 7.40 7.75 100 0.01 14.40 200 8.64% -40.22%
HERITAGE FINL CORP.D 19.50 2.42% 0.46 118046 19.28 18.77 20.00 200 4.74 24.96 200 0.88% -31.10%
HINGHAM INSTN SVGS D 143.00 3.44% 4.75 3183 143.01 143.00 146.70 500 143.25 183.04 100 6.72% -31.97%
HMN FINANCIAL DL-,01 17.30 -1.26% -0.22 4752 17.00 16.99 17.34 100 0.01 199999.99 300 -1.65% -17.66%
HOME BANCORP INC. DL 25.96 5.19% 1.28 37454 24.90 24.40 26.48 100 18.70 36.75 300 9.67% -33.76%
HOME BANCSHARES INC 12.77 5.54% 0.67 1216055 12.32 12.00 12.87 800 12.00 15.00 400 11.92% -35.05%
HOME FED.BAN.(LA)NEW 22.00 4.76% 1.00 1509 22.00 22.00 22.00 100 15.84 28.16 100 -5.38% -38.46%
HOMESTREET INC. DL - 23.45 8.21% 1.78 222389 21.96 21.90 23.63 100 16.89 34.50 200 12.09% -31.03%
HOMETR.BANCSHS INC.D 14.52 5.29% 0.73 86519 14.04 14.03 14.75 200 11.08 18.58 200 -1.09% -45.88%
Hope Bancorp 8.29 6.22% 0.48 901150 7.95 7.78 8.43 20000 7.45 15.00 500 6.77% -44.25%
HORIZON BANCORP INC. 10.05 7.26% 0.68 120170 9.49 9.49 10.16 300 4.85 18.75 1300 11.17% -47.11%
HOWARD BANCORP DL-,0 10.03 1.83% 0.18 32295 10.22 9.88 10.32 300 7.23 12.83 300 -1.38% -40.58%
Huntington Bancshare 8.81 8.36% 0.68 15218328 8.24 8.24 8.88 100 8.80 8.90 1000 18.26% -41.58%
HV BANC 11.11 5.01% 0.53 6261 10.80 10.80 11.85 700 11.08 11.95 200 -3.85% 0.00%
IBERIABANK 38.39 5.29% 1.93 1402509 37.45 36.48 38.94 300 34.00 199999.99 300 16.05% -48.70%
IF BANCORP. INC. DL 16.01 3.16% 0.49 1344 15.52 15.51 16.01 100 0.01 20.49 100 0.00% -30.45%
INDEP. BK CORP. MA D 67.28 3.52% 2.29 184759 66.58 64.51 67.80 100 0.01 73.20 1000 5.12% -19.18%
INDEP. BK CORP.(MI.) 13.43 4.76% 0.61 176639 13.07 12.79 13.51 500 8.00 14.08 300 11.08% -40.71%
Independent Bank Gro 26.36 5.31% 1.33 781760 25.57 24.66 26.61 100 19.00 30.00 1000 21.08% -52.45%
International Bancsh 27.21 5.30% 1.37 321976 26.43 25.68 27.39 300 18.95 28.35 200 8.32% -36.82%
INVESTAR HLDG CORP. 12.21 -0.33% -0.04 23624 12.42 11.95 12.43 100 0.01 25.00 300 -0.89% -49.12%
Investors Bancorp 7.93 10.14% 0.73 4089552 7.31 7.24 8.00 500 7.01 11.89 200 5.03% -33.45%
KEARNY FINL (NEW) DL 8.27 2.10% 0.17 384631 8.20 8.01 8.43 300 5.96 13.92 200 3.89% -40.20%
KENTUCKY FIRST FED. 5.78 -0.88% -0.05 1067 5.75 5.75 5.78 10000 2.50 7.39 100 0.00% -25.43%
LAKE SHORE BANCORP D 11.20 6.44% 0.68 2197 10.85 10.85 11.20 200 10.50 11.34 100 13.13% 0.00%
LAKELAND BANCORP 10.75 4.07% 0.42 307734 10.53 10.24 10.81 300 7.74 13.76 300 5.81% -38.15%
LAKELAND FINL CORP.D 39.11 -1.68% -0.67 235025 40.74 38.35 40.74 100 28.16 44.50 1500 10.76% -20.07%
LANDMARK BA. DL-,01 20.89 3.93% 0.79 956 20.95 20.89 20.95 100 20.50 20.97 200 2.00% -16.61%
LANDMARK INFRAS.PART 11.70 5.98% 0.66 84397 10.92 10.77 11.79 200 5.00 12.33 500 20.49% -28.66%
LCNB CORP 12.72 11.38% 1.30 28509 11.91 11.85 12.80 100 0.01 20.65 500 15.01% -34.09%
LEVEL ONE BANCORP 17.00 0.47% 0.08 7409 16.92 16.88 17.15 200 16.87 20.00 1000 3.03% -32.43%
LIMESTONE BANCORP 10.94 1.30% 0.14 4464 10.75 10.50 11.14 100 7.88 14.00 100 9.51% -39.22%
LIVE OAK BANCSHARES 11.64 3.65% 0.41 263945 11.48 11.24 11.83 400 9.80 23.00 200 9.81% -38.77%
LUTHER BURBANK CORP. 9.36 6.97% 0.61 109036 8.84 8.78 9.48 500 9.32 9.39 700 13.32% -18.82%
MACATAWA BANK CORP. 7.07 2.91% 0.20 84207 6.98 6.77 7.14 300 5.10 7.20 200 7.77% -36.48%
MACKINAC FINANCIAL C 10.35 1.17% 0.12 25934 9.98 9.98 10.35 200 6.24 16.75 200 6.15% -40.72%
MAGYAR BANCORP. DL-, 9.20 - - - - - - 100 8.01 8.26 100 0.00% 0.00%
MAINSTREET BANCSH. D 14.70 -4.23% -0.65 80640 15.73 14.66 15.73 300 14.27 19.02 1000 -5.16% -36.09%
MALVERN BANCORP DL-, 12.69 6.28% 0.75 13330 12.46 11.97 13.13 200 5.22 16.24 300 9.21% -45.04%
MERL BK 12.83 - - - - - - 500 12.15 13.50 300 0.00% 0.00%
MERCANTILE BANK CORP 21.52 1.22% 0.26 60392 21.58 20.74 21.85 300 20.00 199999.99 300 11.33% -40.99%
MERCHANTS BANCORP IN 14.44 1.55% 0.22 24296 14.69 14.22 15.63 200 10.40 18.48 200 5.09% -26.74%
MERIDIAN BANCORP 10.97 6.30% 0.65 218604 10.44 10.44 11.13 500 9.00 14.04 300 5.58% -45.40%
Meridian 13.15 2.49% 0.32 1842 12.89 12.80 13.15 100 12.51 13.15 400 -2.45% -34.87%
META FINANCIAL GRP D 17.49 7.96% 1.29 350929 16.64 16.15 17.62 900 15.69 20.00 100 -0.57% -52.10%
METROCITY BANKSHARES 11.16 1.92% 0.21 47366 11.34 11.02 11.34 500 10.00 11.50 100 4.49% -36.26%
MID PENN BANCORP INC 18.51 2.27% 0.41 18780 18.16 18.04 18.51 200 13.33 23.69 200 -6.94% -35.73%
MID SOUT 11.70 4.46% 0.50 8293 11.25 11.20 11.75 100 11.20 11.75 2800 1.56% -12.88%
MIDDLEFIELD BANC COR 16.40 2.76% 0.44 5296 16.12 16.06 16.70 100 7.49 20.99 100 4.19% -37.14%
MIDLAND STS BANCOR.D 17.52 1.45% 0.25 184100 17.78 16.95 17.78 200 12.62 27.00 500 9.43% -39.50%
MIDWESTONE FINL DL 1 19.31 4.38% 0.81 51876 18.79 18.70 19.76 200 13.91 24.71 200 1.69% -46.70%
MSB FINL CORP. (NEW) 11.58 -7.95% -1.00 301 12.05 11.58 12.09 100 0.01 199999.99 300 -1.19% -35.67%
MUTUALFIRST FINL DL- 27.37 1.56% 0.42 9971 27.55 26.86 27.55 100 19.71 35.03 100 4.59% -31.01%
MVB FINANCIAL CORP. 13.98 7.13% 0.93 18288 13.29 13.22 13.98 100 0.01 20.25 100 14.87% -43.90%
NATL BANKSHARES DL 2 31.25 1.13% 0.35 12978 30.85 29.88 31.89 100 0.01 46.50 2200 11.41% -30.45%
NBT BANCORP INC. DL- 32.53 2.04% 0.65 135590 32.18 31.68 33.11 100 0.01 45.38 200 3.17% -19.80%
NICOLET BKSHS DL 0,0 55.42 5.42% 2.85 38072 54.06 52.66 55.85 100 39.91 73.50 200 10.71% -24.96%
NORTHEAST BANK. NEW 12.64 11.56% 1.31 24586 11.67 11.67 12.80 200 10.41 14.92 200 23.08% -42.52%
NORTHFLD BANC.INC. D 10.53 1.74% 0.18 145825 10.63 10.35 10.65 200 8.69 15.00 200 0.96% -37.91%
NORTHRIM BA. DL-,01 23.59 -4.61% -1.14 29825 24.33 22.62 24.65 100 16.99 30.19 100 2.48% -38.41%
Northwest Bancshares 11.24 0.00% 0.00 512512 11.36 11.14 11.43 100 10.50 16.00 200 2.09% -32.41%
NORWOOD FINL CORP. D 25.92 9.14% 2.17 20398 23.94 23.72 26.28 100 25.00 27.95 200 6.89% -33.37%
OAK VALLEY BANCORP 16.19 2.79% 0.44 15250 15.45 15.01 16.24 200 11.66 16.99 500 13.14% -16.80%
OCEANFIRST FINL DL-, 15.48 3.61% 0.54 352174 15.18 15.08 15.83 400 12.30 16.00 300 -1.59% -39.39%
OCONEE FED. FINCL DL 17.05 0.24% 0.04 501 17.17 17.05 17.17 200 13.50 21.82 100 0.00% 0.00%
OHIO VALLEY BANC DL- 28.49 0.67% 0.19 6031 28.50 27.27 28.50 100 20.52 36.46 100 9.20% -28.09%
Old National Bancorp 13.62 4.53% 0.59 1095453 13.30 13.01 13.77 300 11.75 18.60 4000 8.53% -25.53%
OLD POINT FINAN. DL- 14.77 4.75% 0.67 2472 14.99 14.06 14.99 400 12.88 199999.99 300 -6.22% -46.27%
OLD SECOND BANCORP I 7.52 3.44% 0.25 89124 7.41 7.14 7.58 300 5.42 7.85 1100 20.51% -44.17%
OP BANCORP 6.98 1.16% 0.08 28149 7.21 6.75 7.21 100 5.03 8.93 100 -0.99% -32.69%
OPTIMUMBANK NEW DL-, 2.47 - - - - - - 200 2.32 3.00 1900 0.00% 0.00%
OPUS BANK 16.23 2.08% 0.33 173053 16.18 15.84 16.38 200 11.69 29.09 100 3.77% -37.26%
ORIGIN BANCORP IN DL 20.45 2.66% 0.53 52413 20.00 19.76 20.62 500 20.22 20.44 300 5.68% -45.96%
ORRSTOWN FINANCIAL S 13.60 6.75% 0.86 20811 12.90 12.33 13.89 100 0.01 199999.99 300 7.59% -39.88%
OTTA BANC 9.75 1.04% 0.10 6815 9.66 9.65 9.75 400 8.00 10.25 300 -7.03% -29.50%
PACIFIC MERCANTILE D 4.20 2.44% 0.10 22782 4.13 3.86 4.23 100 0.01 199999.99 300 3.70% -48.28%
PACIFIC PRE. DL-,01 18.08 2.26% 0.40 607948 18.10 17.75 18.37 100 15.00 22.00 200 2.09% -44.55%
PacWest Bancorp. 19.27 10.11% 1.77 1642496 17.85 17.61 19.33 100 18.27 22.25 300 17.29% -49.65%
PARKE BANCORP INC. D 11.67 2.55% 0.29 23972 11.38 10.83 11.68 300 8.41 20.98 200 0.00% -54.04%
PATHFINDER BANCORP ( 10.27 -0.89% -0.09 6311 10.00 10.00 10.38 100 10.01 10.38 100 5.63% -26.13%
Patriot National Ban 5.96 -0.74% -0.04 368 5.50 5.50 5.96 100 6.00 6.09 2700 -2.69% -53.33%
PB BANCORP INC DL -, 14.27 -0.63% -0.09 34684 14.36 14.20 14.44 100 0.01 15.00 100 -1.04% -5.87%
PCB BANCORP NEW 9.00 3.93% 0.34 22215 8.94 8.94 9.11 600 8.92 10.33 200 4.77% -47.92%
PCSB FIN.CORP. DL -, 13.84 5.25% 0.69 53847 13.27 13.22 13.98 200 9.97 17.71 200 5.97% -31.65%
PDL COMMUNITY BANC. 9.10 1.79% 0.16 14149 8.65 8.65 9.21 400 7.55 9.10 300 3.53% -38.10%
PEAPACK-GLADSTONE FI 17.35 9.60% 1.52 77266 16.20 15.96 17.56 200 12.50 31.76 200 8.91% -43.85%
PENNS WOODS BANCORP 21.39 2.54% 0.53 18590 20.86 19.93 21.60 100 0.01 199999.99 300 0.85% -39.85%
PEOPLE'S UTAH BANC.D 18.48 -0.43% -0.08 41555 18.33 17.41 18.65 100 13.93 23.65 100 8.07% -38.65%
PEOPLES BANCORP (OHI 22.21 1.97% 0.43 108521 22.21 21.69 22.31 100 16.00 28.42 100 6.37% -35.92%
PEOPLES BANCORP NC D 20.34 16.56% 2.89 3927 19.75 19.16 20.34 100 0.01 199999.99 300 20.71% -38.08%
PEOPLES FINL SRVCS D 35.95 -4.89% -1.85 18614 37.10 34.22 38.50 100 25.89 46.01 100 2.71% -28.60%
Peoples United Finan 11.20 5.26% 0.56 3231581 10.73 10.57 11.29 900 10.76 12.35 300 8.53% -33.73%
Pinnacle Financial P 41.49 9.56% 3.62 547449 38.79 37.71 41.66 100 35.94 64.28 100 18.24% -35.17%
PIONEER BANCORP DL-, 10.00 2.04% 0.20 27123 9.80 9.75 10.00 100 0.01 199999.99 100 5.26% -34.68%
PLUMAS BANCORP DL-,0 17.50 -2.18% -0.39 7769 17.36 17.04 17.89 300 16.70 199999.99 300 -4.58% -33.66%
Popular 38.21 5.03% 1.83 927421 36.88 36.54 38.52 100 25.00 40.00 100 14.13% -34.96%
PREFERRED BANK NEW D 33.50 3.33% 1.08 97800 33.18 32.35 34.32 100 0.01 52.88 5000 6.72% -44.25%
PREMIER FINL BANCORP 11.88 6.74% 0.75 21802 11.59 11.04 12.14 300 8.56 15.83 2800 2.68% -34.51%
Professional Holding 17.00 2.22% 0.37 60130 15.70 15.33 17.79 200 16.61 18.50 400 14.25% -10.53%
PROVIDENT BANC.(MD)D 8.91 -0.22% -0.02 85071 8.77 8.76 9.06 700 8.50 10.00 600 4.58% -28.43%
PROVIDENT FINL HLDGS 13.04 3.08% 0.39 39305 12.70 12.01 13.04 300 9.39 25.75 200 2.60% -40.46%
PRUDENTIAL BANCORP D 12.75 2.66% 0.33 9659 12.71 12.31 12.75 100 9.18 17.90 300 -5.27% -31.19%
QCR HOLDINGS DL-,01 27.07 4.84% 1.25 67100 26.55 25.81 27.31 100 0.01 199999.99 300 15.54% -38.28%
RANDOLPH BANCORP INC 9.01 -7.02% -0.68 7633 9.56 9.00 9.59 100 0.01 13.00 1000 2.62% -48.95%
RBB BANCORP 13.56 2.57% 0.34 90038 13.47 13.16 13.83 200 10.00 14.20 2000 6.35% -35.95%
RED RIVER BANCSHARES 38.32 4.10% 1.51 11208 36.80 36.01 38.90 400 35.69 199999.99 100 10.15% -31.64%
RELIANT BANCORP DL-, 10.83 3.64% 0.38 150126 10.84 10.25 11.00 300 7.80 18.00 1000 5.66% -51.30%
Renasant Co. 23.87 2.67% 0.62 368017 23.43 22.93 24.01 100 17.19 48.60 1300 10.77% -32.61%
REPUBLIC BANCORP (KY 30.48 5.10% 1.48 36488 29.15 29.15 30.52 100 25.00 32.11 100 3.74% -34.87%
REP.FIRST BANCORP DL 2.12 6.53% 0.13 153006 2.05 2.02 2.19 1500 2.10 2.30 2000 2.91% -49.28%
RHIK BANC 6.68 3.18% 0.21 35893 6.24 6.16 6.68 200 6.16 6.68 300 5.86% -40.94%
RICHMOND MUTUTAL DL- 9.96 3.64% 0.35 59770 9.75 9.75 9.99 100 9.75 10.00 5000 4.29% -37.59%
RIVERVIEW BANCORP DL 4.87 4.06% 0.19 105113 4.73 4.26 4.90 1000 3.95 5.47 2000 15.95% -40.68%
RIVERVIEW FINL NEW D 5.73 16.70% 0.82 54050 4.89 4.75 6.22 1500 3.75 199999.99 100 2.50% -54.12%
S+T BANCORP INC. DL 26.94 4.95% 1.27 191333 25.98 25.58 27.13 100 25.20 27.38 200 4.10% -33.13%
SALISBURY BANCORP DL 35.30 8.58% 2.79 2679 31.80 31.56 35.45 100 25.42 45.18 100 21.11% -22.71%
Sandy Spring 22.23 0.00% 0.00 258379 22.47 22.01 23.72 100 20.00 46.00 200 -0.45% -41.31%
SB FINANCIAL GROUP I 12.95 5.71% 0.70 3193 11.91 11.91 12.99 100 0.01 199999.99 300 15.42% -34.23%
SB ONE BANCORP 17.26 3.98% 0.66 66524 16.93 16.70 17.29 500 13.97 17.50 500 6.48% -30.74%
SEACOAST BKG FLA DL- 19.05 6.31% 1.13 390094 18.15 17.87 19.13 200 13.72 30.97 2000 6.90% -37.68%
SELECT BANCORP DL-,0 7.00 0.14% 0.01 103084 7.13 6.84 7.19 100 0.01 12.50 1100 -1.69% -43.09%
SERVISFIRST BANCSH. 30.50 4.70% 1.37 335257 29.93 29.15 30.98 100 0.01 199999.99 300 11.40% -19.06%
SEVERN BANCORP INC.D 6.40 3.23% 0.20 4821 6.13 6.11 6.41 100 0.01 8.70 500 7.56% -31.26%
SHORE BANCSHARES DL- 10.28 3.32% 0.33 20469 9.70 9.70 10.28 300 7.41 13.15 300 13.34% -40.78%
SIERRA BANC. 16.86 4.79% 0.77 58734 16.42 15.96 16.94 100 0.01 199999.99 300 4.98% -42.10%
Signature Bank 81.46 3.61% 2.84 683043 79.58 77.91 82.31 100 72.88 98.00 100 13.19% -40.37%
SIMMONS FIRST NATL D 18.71 5.65% 1.00 854754 18.00 17.76 19.00 200 13.48 23.94 200 8.97% -30.16%
SMARTFINANCIALCDT-CA 13.74 3.08% 0.41 36410 13.82 13.11 14.23 100 0.01 19.00 1300 3.78% -41.90%
SOUND FIN.BANCORP DL 23.50 20.51% 4.00 11584 21.75 21.75 23.65 100 19.60 30.08 100 14.36% -34.72%
SOUTH STATE CORP. DL 54.20 0.91% 0.49 316746 54.69 53.25 54.77 100 39.03 69.37 100 -2.71% -37.52%
SOUTHERN 1ST BANCSH. 26.41 4.55% 1.15 37018 24.92 24.80 26.41 100 19.02 33.80 100 3.37% -37.84%
STHN MISSOURI BANC.D 22.60 4.48% 0.97 26736 21.80 21.80 22.79 200 6.66 38.50 1000 4.92% -41.08%
STHRN NATL BANC.VA D 9.36 5.41% 0.48 99405 9.21 8.84 10.13 100 0.01 13.61 2000 3.54% -42.75%
SOUTHSIDE BANCSHS DL 29.40 1.87% 0.54 120687 29.37 28.65 29.88 10000 24.50 38.00 1000 6.95% -20.84%
SPIRIT OF TEX BANSH. 9.98 2.57% 0.25 103420 9.95 9.73 10.26 200 9.00 11.50 200 10.64% -56.61%
STANDARD AVB FINL DL 22.00 4.76% 1.00 2993 20.62 20.62 22.00 700 21.40 22.00 8200 7.84% -26.59%
STERLING BANCORP INC 3.90 13.70% 0.47 30184 3.55 3.55 3.99 200 3.75 8.20 200 1.30% -51.85%
STOCK YARDS BANCORP 28.72 1.63% 0.46 70624 28.77 27.77 29.18 200 25.25 199999.99 300 3.83% -30.05%
SUMMIT FINL GRP DL-, 16.70 0.91% 0.15 51464 17.04 16.05 17.49 100 0.01 199999.99 300 -1.76% -38.35%
SUMMIT ST.BK S.R.C.D 7.55 0.99% 0.07 22674 7.55 7.43 7.59 300 5.44 9.66 300 14.54% -41.78%
SVB Financial Group 168.58 5.30% 8.48 372730 163.01 161.01 170.19 100 159.00 181.76 100 20.41% -32.85%
Territorial Bancorp 25.26 2.35% 0.58 18044 24.69 24.57 25.35 300 21.00 26.00 100 8.60% -18.36%
Texas Capital Bancsh 25.90 5.03% 1.24 717237 25.17 24.06 26.18 100 20.72 57.75 100 26.65% -54.38%
TFS Financial Co. 13.20 1.46% 0.19 422300 13.09 12.81 13.33 100 10.00 15.84 300 -5.44% -32.93%
BANCORP INC., THE DL 5.75 5.50% 0.30 412877 5.64 5.52 5.76 500 5.73 8.84 200 6.38% -55.67%
TIMBERLAND BANCORP D 16.15 3.06% 0.48 17663 16.35 15.23 17.23 100 0.01 21.50 1000 4.87% -45.70%
TowneBank 18.77 1.84% 0.34 176765 18.77 18.33 18.99 300 18.00 21.00 500 8.69% -32.53%
TRICO BANCSHARES 30.15 2.59% 0.76 94612 29.52 29.30 31.39 100 0.01 199999.99 300 6.01% -26.12%
TriState Capital 10.60 0.57% 0.06 464283 10.85 10.37 10.94 600 10.10 13.56 300 26.79% -59.42%
TRIUMPH BANCORP DL-, 25.02 4.86% 1.16 209628 24.07 23.80 25.34 100 23.00 199999.99 300 5.39% -34.19%
TRUSTCO BK CORP. DL 5.47 6.84% 0.35 524152 5.21 5.14 5.49 200 5.02 7.72 5000 3.80% -36.91%
TRUSTMARK CORP. 24.79 2.40% 0.58 406760 24.50 23.99 25.31 100 0.01 38.00 800 11.42% -28.17%
UMB Financial Co. 46.82 6.05% 2.67 467196 45.09 44.37 47.10 100 43.42 59.92 100 7.93% -31.79%
Umpqua Hldgs. 11.36 3.09% 0.34 2191599 11.21 11.00 11.44 300 9.25 13.56 400 11.81% -35.82%
UNION BANKSHARES 23.52 10.53% 2.24 575570 21.70 21.52 24.10 500 19.85 30.10 100 13.57% -37.36%
UNION BANKSHARES INC 26.94 2.51% 0.66 5448 25.78 23.84 26.94 200 18.00 45.00 100 31.48% -25.70%
UTD BANCORP.INC.OH.D 9.20 1.10% 0.10 8288 9.58 9.12 9.60 200 9.00 199999.99 300 -14.26% -35.66%
UNITED BANCSHARES IN 14.88 -1.22% -0.18 2815 15.00 14.40 15.00 200 0.01 15.00 100 0.00% -34.49%
United Bankshares 25.12 4.62% 1.11 994848 24.69 23.79 25.50 100 22.00 39.88 1000 11.05% -35.02%
United Community Ban 19.34 3.81% 0.71 583428 19.01 18.69 19.55 100 0.01 22.00 100 8.53% -37.37%
UTD SECURITY BANCSHA 6.10 6.64% 0.38 32538 5.73 5.73 6.23 500 5.15 11.45 7100 2.69% -43.15%
UNITY BANCORP INC. 10.49 6.28% 0.62 67401 10.23 9.84 10.50 1000 8.00 199999.99 300 3.35% -53.52%
UNIVEST FINL CORP. D 15.82 3.33% 0.51 170678 15.44 15.24 16.17 1000 14.22 16.50 800 3.67% -40.93%
Valley National Banc 7.43 3.84% 0.28 2623846 7.31 7.16 7.52 1000 7.20 8.00 700 9.58% -35.07%
VERITEX HLDGS INC. D 14.39 4.73% 0.65 477205 14.07 13.97 14.67 100 0.01 28.40 100 8.77% -50.60%
VILLAGE BK+TR FINL D 25.88 -0.41% -0.11 858 25.71 25.71 28.23 100 0.01 199999.99 100 0.00% -30.26%
Washington Federal 26.50 2.71% 0.70 753331 26.25 25.39 26.82 100 22.30 40.00 100 5.75% -27.69%
WASHINGTON TRUST BAN 35.80 4.71% 1.61 69333 34.62 34.02 36.07 100 0.01 36.40 200 4.25% -33.44%
WATERSTONE FINL (MD. 13.32 -1.62% -0.22 174507 13.50 13.20 13.56 100 9.60 17.04 100 -3.62% -30.01%
WELLESLEY BANCORP DL 26.98 5.25% 1.34 952 26.50 26.30 26.98 100 26.00 27.50 700 0.78% -40.38%
WESBANCO INC. DL2,08 24.13 3.47% 0.81 294079 23.92 23.37 24.44 100 0.01 37.00 1000 8.55% -36.15%
WEST BANCORPORATION 17.56 3.60% 0.61 41416 17.24 16.99 17.75 100 0.01 199999.99 300 14.47% -31.49%
WESTAMERICA BANCORPO 59.94 -0.45% -0.27 174238 61.27 59.29 61.27 100 0.01 199999.99 300 2.67% -11.55%
WESTERN NEW ENGL. (N 5.84 2.28% 0.13 63906 5.81 5.35 6.08 2000 4.50 199999.99 300 -1.35% -39.36%
Wintrust Financial C 37.82 3.82% 1.39 872805 37.11 36.39 38.38 100 21.50 75.00 100 23.19% -46.66%
WSFS FINL CORP. DL-, 26.15 1.36% 0.35 246850 26.38 25.55 26.93 100 18.83 33.47 100 10.34% -40.55%
WVS FINL CORP. DL-,0 14.30 - - - - - - 300 11.00 199999.99 300 0.00% 0.00%
Zions Bancorporation 29.44 4.99% 1.40 3181388 28.24 27.99 29.57 100 28.60 36.00 200 16.27% -43.30%