20.11.2019 09:56:38
NASDAQ BANK
3822.17
USD
18.4619
0.49%
19.11.2019 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.11.2019 3803.71 Volatilität in % -
Börse Letzter Handel 19.11.2019 / 23:15
Währung USD Aktualisierungsstand 20.11.2019 / 09:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.75% 3902.7 3235.5
1 Woche -1.02% 3842.5 3783.9
1 Monat 4.60% 3898.3 3684.1
3 Monate 9.39% 3898.3 3328.4
6 Monate 5.21% 3898.3 3328.4
1 Jahr 1.93% 3902.7 3103.5
3 Jahre 7.64% 4418.7 3103.5
2.26
13
SMI
16.75
22.98
SMI
-18.38
-10.68
SMI
2017
2018
2019
{"2017":{"performance":2.26,"chartHeight":11.048507381297,"year":2017,"ID_NOTATION":"324984"},"2018":{"performance":-18.38,"chartHeight":20.598376173775,"year":2018,"ID_NOTATION":"324984"},"2019":{"performance":16.75,"chartHeight":20.175241514016,"year":2019,"ID_NOTATION":"324984"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.98,"chartHeight":21.616111492605,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.16,"chartHeight":21.651662696523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.75,"chartHeight":20.925941515068,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":15.66,"chartHeight":19.868644103382,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.21,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.11.2019 09:56:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1895 BANC 10.10 0.00% 0.00 1921 10.05 10.05 10.10 1000 10.05 10.10 600 1.02% 0.00%
1st Constitution Ban 19.58 -0.05% -0.01 21283 19.60 18.85 19.90 100 19.48 19.60 300 0.41% -1.76%
1ST SOURCE CORP. 51.29 0.94% 0.48 31423 50.99 50.79 51.44 600 51.20 51.29 600 -0.52% 27.14%
ACNB CORP. DL 2,50 35.99 0.81% 0.29 5444 35.64 35.64 36.00 300 35.43 35.99 300 2.98% -8.31%
ALAMOGORDO 15.28 - - - - - - 9100 15.28 15.30 1200 0.46% 3.31%
ALLEGIANCE BANCS.INC 35.09 1.80% 0.62 189482 34.52 34.51 35.15 200 35.09 37.50 1000 -0.68% 8.40%
AMALGAMATED BK.A DL- 19.08 -0.10% -0.02 64061 19.24 19.00 19.27 100 19.06 19.08 2300 0.63% -2.15%
AMERAN.BANCORP CL.A 21.10 0.14% 0.03 58764 21.16 20.87 21.44 1100 21.05 21.09 600 -2.63% 62.18%
AMERICAN NATL BANCSH 37.78 2.83% 1.04 24196 36.89 36.89 37.91 300 37.61 37.78 300 2.75% 28.90%
AMERICAN RIVER BANKS 14.65 1.03% 0.15 246534 14.60 14.60 14.65 200 14.50 14.75 900 0.14% 5.02%
AMERIS BANCORP. DL 1 43.33 0.56% 0.24 291808 43.25 42.85 43.44 100 43.32 45.00 200 -2.54% 36.82%
AMERISERV F. DL 2,50 4.15 0.24% 0.01 15193 4.15 4.13 4.17 100 3.97 4.22 200 -0.48% 2.98%
AMES NATIONAL CDT DL 28.34 0.78% 0.22 7689 27.88 27.69 28.50 500 28.11 28.34 1000 4.23% 11.49%
ARROW FINL CORP. DL 36.33 0.69% 0.25 22753 36.13 35.96 36.51 800 36.15 36.42 100 0.97% 13.46%
ATLANTIC CAP. BANCSH 18.82 0.91% 0.17 39581 18.71 18.66 18.90 900 18.80 18.82 800 -0.82% 14.97%
AUBURN NATL BANC. DL 42.23 2.62% 1.08 1966 41.14 40.86 42.23 500 41.10 42.25 1700 4.58% 33.39%
BANCFIRST CORP. DL 1 58.97 1.13% 0.66 28919 58.51 58.40 59.11 100 58.89 58.97 700 -0.86% 18.18%
BANK FIRST CORP. 57.25 - - - - - - 200 55.51 57.25 300 4.74% 22.85%
BANK OF COMMERCE HLD 11.29 0.18% 0.02 33923 11.33 11.21 11.34 200 11.31 12.00 100 0.27% 3.01%
BANK OF MARIN BANCOR 45.57 0.07% 0.03 31750 45.84 45.47 46.04 100 45.61 45.67 500 0.29% 10.50%
BK OF PRINCETON N.J. 29.65 1.37% 0.40 6136 29.26 29.03 29.80 300 29.36 29.90 400 1.54% 6.27%
BANK OF SOUTH CAROLI 18.80 -0.09% -0.02 1557 18.76 18.75 18.86 200 18.76 18.90 1100 -0.21% 3.24%
BK O.T.J.FINL GRP DL 15.33 2.37% 0.36 4570 15.00 14.27 15.37 100 15.15 15.35 100 3.23% 17.92%
Bank of the Ozarks 29.49 1.65% 0.48 1085158 28.99 28.96 29.57 3900 29.49 29.50 800 -0.41% 29.17%
BANK7 CORP. DL-,01 19.10 0.95% 0.18 3640 18.96 18.94 19.10 100 18.94 19.10 800 0.74% 43.07%
BANKFINANCIAL CORP.D 13.60 2.10% 0.28 23056 13.34 13.34 13.64 500 13.57 13.60 100 -0.66% -9.03%
BANKWELL FINANCIAL D 29.50 2.11% 0.61 21701 28.86 28.86 29.50 100 29.39 29.50 2700 2.75% 2.75%
BANNER CORP. NEW DL- 54.81 -0.60% -0.33 169151 55.14 54.70 55.53 800 54.80 54.81 100 -2.97% 2.49%
BAYCOM CORP. DL -,01 22.19 -0.63% -0.14 21965 22.16 21.58 22.49 600 22.10 22.19 100 0.50% -3.90%
BCB BANCORP. INC. DL 13.12 0.61% 0.08 26461 13.01 12.96 13.16 500 13.10 13.12 800 0.38% 25.31%
BOK FINL CORP. DL-,0 81.40 0.33% 0.27 147370 81.46 80.92 82.00 100 66.10 81.46 1300 -0.89% 11.01%
Boston Private Finl 11.56 0.65% 0.07 288073 11.56 11.45 11.62 13500 11.56 11.57 500 -0.56% 9.41%
BRIDGE BANCORP.INC.D 33.00 0.18% 0.06 52912 33.03 32.94 33.41 400 17.54 35.02 1000 -1.20% 29.46%
BRIDGEWATER BANC. DL 12.76 1.43% 0.18 90353 12.59 12.51 12.80 100 12.73 12.76 1200 1.03% 20.95%
BROADWAY FINL CORP.D 1.60 0.63% 0.01 7638 1.53 1.46 1.60 1000 1.01 1.60 100 -2.44% 52.38%
Brookline Bancorp. 16.06 0.47% 0.07 155927 16.05 15.98 16.14 7200 16.06 16.07 400 -0.31% 16.21%
BRYN MAWR BK CORP. D 38.99 0.26% 0.10 34438 39.14 38.76 39.15 100 38.98 38.99 400 -0.79% 13.34%
BUSINESS FIRST BANCS 24.98 2.67% 0.65 9451 24.48 24.45 24.98 600 24.38 24.98 600 1.50% 3.10%
C + F FINL CORP. DL1 54.56 2.87% 1.52 2955 53.02 53.02 54.56 200 52.95 54.56 300 2.56% 2.54%
CAMBRIDGE BANCORP DL 78.37 -1.30% -1.03 7435 80.00 76.21 80.00 200 77.18 79.34 300 -2.06% -5.86%
CAMDEN NATL CORP. 44.17 -0.50% -0.22 59293 44.50 44.05 44.81 400 22.32 44.17 800 -1.56% 22.80%
CAPITAL BANCORP. DL- 14.58 2.14% 0.30 14196 14.30 14.25 14.58 300 14.38 14.58 600 1.39% 27.78%
CAPITAL CTY BK GRP D 29.45 0.00% 0.00 52408 29.58 29.41 29.70 200 29.44 29.45 200 -1.34% 26.88%
Capitol Federal Fina 14.36 0.42% 0.06 230552 14.33 14.32 14.41 1300 14.35 14.36 700 0.00% 12.45%
CAPSTAR FINL HLDGS D 17.00 0.18% 0.03 95921 17.03 16.81 17.10 2000 15.45 18.03 400 0.53% 15.41%
CAROLINA FI.CORP.NE. 42.37 0.83% 0.35 439950 42.12 42.06 42.59 1000 38.00 42.37 1500 8.06% 43.19%
Carolina Trust BancS 12.59 1.12% 0.14 20151 12.99 12.50 12.99 200 11.69 12.59 65600 9.57% 66.09%
CARTER BANK+TRUST DL 20.85 1.36% 0.28 55199 20.60 20.50 20.90 100 14.00 29.42 100 3.27% 39.00%
CARVER BANCORP NEW D 2.87 -0.92% -0.03 3202 2.86 2.86 3.02 100 2.40 3.00 100 3.99% -3.55%
Cathay General Banco 37.11 1.12% 0.41 262734 36.85 36.73 37.21 400 37.11 37.13 700 -0.16% 10.68%
CB FINANC.SERVICES I 28.78 1.88% 0.53 2372 28.25 28.25 28.84 2600 28.25 29.00 5000 4.18% 16.14%
CBM BANC 14.05 0.36% 0.05 1887 14.00 14.00 14.05 100 14.00 14.05 400 0.00% 12.22%
CBTX INC DL -,01 30.03 1.45% 0.43 28302 29.70 29.70 30.11 200 29.88 30.06 200 1.08% 2.14%
CENTERSTATE BANK DL 25.49 0.00% 0.00 451900 25.52 25.38 25.67 11100 25.48 25.49 700 -2.41% 21.15%
CENTRAL FEDER. NEW D 13.58 - - - - - - 100 13.26 13.64 800 0.00% 0.00%
CENTRAL VY CMNTY BAN 20.94 0.00% 0.00 43283 21.00 20.78 21.02 100 20.82 20.95 200 1.11% 10.97%
CENTURY BANC. (MASS. 86.87 -0.18% -0.16 3418 87.02 86.65 87.11 200 86.65 86.88 100 -0.30% 28.26%
Chemical Financial C 41.27 -0.53% -0.22 1097745 41.88 41.00 41.88 100 39.42 43.90 100 -3.03% 12.73%
CHEMUNG FINANCIAL DL 46.04 0.61% 0.28 6623 45.79 45.53 46.69 300 44.82 46.17 300 2.38% 11.45%
CITIZENS + NORTHERN 26.38 0.92% 0.24 16120 26.04 25.65 26.50 500 13.41 26.50 2100 0.50% -0.19%
CIT.CMMTY BANC.MD DL 11.56 -2.28% -0.27 7335 11.53 11.50 11.80 100 11.51 11.80 200 0.48% 6.06%
CITIZENS HLDG CO. DL 21.00 1.30% 0.27 11043 20.00 20.00 21.00 300 20.65 21.40 200 2.44% 0.00%
CITY HLDG CO. DL 2,5 80.28 1.20% 0.95 33297 79.59 79.41 80.34 300 40.32 80.35 1100 -0.19% 18.77%
CIVISTA BANCSHARES 21.96 0.46% 0.10 32093 21.91 21.86 22.20 400 12.01 23.48 100 -1.66% 26.06%
CNB FINANCIAL CORP. 31.72 0.13% 0.04 34294 31.83 31.36 32.00 100 31.71 31.72 700 -3.35% 38.21%
COAST.FINL. CORP.WA 17.30 -1.14% -0.20 23995 17.32 17.24 17.89 100 17.27 17.30 400 6.59% 13.59%
CODORUS VALLEY BANC. 22.20 0.82% 0.18 8348 22.09 21.83 22.35 400 21.96 22.20 5900 -0.89% 4.47%
COLONY BANKCORP DL 1 15.75 1.22% 0.19 10000 15.73 15.54 15.75 300 15.43 15.75 3000 0.64% 7.88%
COLUMBIA BKG SYST. 39.89 0.23% 0.09 214290 39.94 38.66 40.14 3100 39.89 39.91 400 -1.75% 9.92%
COLUMBIA FINANCIA DL 16.56 0.85% 0.14 146253 16.44 16.41 16.62 1400 16.55 16.60 1900 -0.24% 8.31%
Commerce Bancshares 66.04 0.59% 0.39 239238 65.98 65.52 66.19 200 65.65 66.09 1100 -0.36% 17.15%
COMMUNITY BKERS TR.D 8.99 0.56% 0.05 16176 9.01 8.97 9.03 800 8.98 8.99 200 4.78% 24.52%
COMMUNITY FINL DL-,0 33.76 -0.06% -0.02 1444 33.76 33.76 33.76 300 33.11 33.79 200 -1.55% 15.46%
COMMUNITY FIRST DL-, 11.03 -0.16% -0.02 15314 10.99 10.90 11.18 3000 11.00 11.15 700 2.82% -5.30%
COMMUNITY TRUST BANC 44.46 0.93% 0.41 24237 44.23 43.99 44.52 300 23.02 45.40 500 -1.24% 12.24%
COMM. WEST BANCSHS D 10.96 4.98% 0.52 3560 11.07 10.69 11.86 1200 10.33 11.01 1900 6.28% 9.27%
CONNECTONE BANCORP I 25.10 0.40% 0.10 69198 25.18 24.85 25.28 800 25.08 25.09 200 -1.03% 35.90%
CORTLAND BANCORP. IN 22.25 - - - - - - 500 21.50 22.00 1500 0.00% 0.00%
COUNTY BANCORP DL-,0 24.11 1.95% 0.46 14191 23.69 23.65 24.12 100 24.11 24.40 600 3.14% 38.80%
CROSSFIRST BANKSHS D 13.60 3.27% 0.43 58127 13.24 13.10 13.66 100 13.53 13.60 100 -1.95% 0.00%
CVB Financial Co. 21.24 0.14% 0.03 358005 21.31 21.19 21.39 5200 21.25 21.26 5200 -0.98% 4.99%
DIME COMMUNITY BCS.D 20.19 1.00% 0.20 117949 20.10 19.99 20.30 1600 20.19 20.21 1900 2.23% 18.90%
DNB FINANCIAL CORP. 46.61 1.00% 0.46 22447 46.48 46.03 46.88 100 46.50 46.62 300 -0.15% 63.60%
EAGLE BANCORP.(M.) D 20.79 -0.48% -0.10 7875 20.89 20.28 20.89 200 20.69 30.00 100 6.67% 26.00%
EAGLE BANCORP INC. D 44.59 -0.09% -0.04 140061 44.92 44.56 45.01 1400 38.00 64.50 300 -2.11% -8.46%
EAGLE FINL BANCORP.D 16.01 - - - - - - 100 16.01 16.25 200 0.00% 0.00%
East West Bancorp 44.37 -0.16% -0.07 925048 44.75 44.22 44.82 400 40.72 45.65 100 -3.02% 1.93%
ELMIRA SAVINGS BANK 14.44 -0.07% -0.01 5343 14.18 14.18 14.79 1000 14.40 15.23 100 -3.28% -17.25%
EMCLAIRE FINL CP. DL 32.75 0.56% 0.18 936 31.75 31.75 32.75 300 30.75 32.75 700 1.14% 7.94%
ENTEGRA FINANCIAL CO 30.02 -0.17% -0.05 20201 29.99 29.99 30.08 200 29.95 30.10 500 0.10% 44.67%
ENTERPRISE BAN.CDT D 31.00 1.67% 0.51 6929 30.96 30.53 31.00 500 30.54 31.00 1000 1.27% -3.61%
ENTERPRISE FINL DL-, 45.12 0.67% 0.30 49090 44.91 44.53 45.25 100 45.08 45.12 1600 -1.12% 19.90%
EQUITY BANCSHS A DL 28.64 1.31% 0.37 28706 28.41 28.32 28.72 600 28.59 28.65 100 -1.04% -18.75%
ESQUIRE FINL HLDGS D 24.65 0.82% 0.20 36527 24.80 24.40 24.81 400 24.46 26.50 200 1.52% 13.59%
ESSA BANCORP. INC. D 17.00 0.53% 0.09 14438 16.91 16.90 17.05 400 16.96 17.00 100 2.35% 8.90%
FARMERS+MERCH.BAN.CD 25.90 0.58% 0.15 11628 25.77 25.60 25.90 900 25.55 25.90 400 1.49% -32.71%
FARMERS NATL BANC CO 15.50 0.85% 0.13 39257 15.50 15.36 15.57 400 15.48 15.50 600 -0.32% 21.66%
FAUQUIER BANKSHARE.D 20.00 - - - - - - 100 19.01 20.18 100 0.00% 0.00%
FFBWPAR 11.14 0.43% 0.05 2796 11.10 11.07 11.14 200 10.85 11.20 3900 -12.57% 11.07%
FIDELITY D+D BANCORP 65.69 0.75% 0.49 2115 64.88 64.88 65.69 100 64.25 65.91 100 -2.95% 2.35%
Fifth Third Bancorp 29.87 0.07% 0.02 3151684 29.93 29.69 30.07 44000 29.87 29.88 600 -0.80% 26.94%
FINANCIAL INST.INC.D 32.50 1.09% 0.35 25211 32.25 32.25 32.74 100 32.45 32.48 100 0.93% 26.46%
FIRST BANCORP INC. D 28.11 -0.04% -0.01 13618 28.04 27.91 28.45 2000 27.85 28.12 100 -0.74% 6.88%
FIRST BANCORP DL-,01 38.53 0.78% 0.30 54459 38.34 38.10 38.70 100 38.52 38.53 900 0.36% 17.97%
FIRST BANCSHARES INC 33.18 0.27% 0.09 46906 33.26 33.00 33.33 300 33.18 33.23 1000 -0.66% 9.69%
FIRST BK (WILL. NJ) 10.85 -0.37% -0.04 26964 10.95 10.75 10.95 500 10.84 10.89 700 -0.46% -10.48%
FIRST BUSEY CORP. A 26.75 0.79% 0.21 146007 26.71 26.45 26.84 200 26.74 26.75 1600 -1.58% 9.01%
FIRST BUSINESS F.S.D 24.17 -1.79% -0.44 17901 24.57 24.17 24.71 300 24.16 24.17 200 -1.55% 23.89%
FIRST CAPITAL INC. D 61.95 1.16% 0.71 5507 60.98 60.90 62.06 200 60.60 62.00 200 4.82% 45.83%
FIRST CHOICE BANCORP 22.70 -0.44% -0.10 16770 22.71 22.50 22.95 800 22.61 22.71 100 -1.30% 0.44%
First Citizens BancS 518.67 0.88% 4.50 36173 515.32 508.61 519.37 100 504.00 518.67 200 0.59% 37.56%
FIRST COMMUNITY BANC 31.33 0.48% 0.15 25090 31.26 31.08 31.44 700 31.28 31.33 400 -1.57% -0.48%
FIRST COMMUNITY(S.C. 20.50 0.49% 0.10 16035 19.17 19.17 20.60 200 20.47 20.74 100 4.86% 5.51%
FIRST DEFINANCE FIN. 30.53 0.73% 0.22 35764 30.35 30.16 30.58 700 30.53 30.56 700 -1.64% 24.56%
FIRST FIN. BANKSHS D 34.47 1.08% 0.37 228909 34.21 33.95 34.57 200 33.00 36.00 200 -1.88% 19.50%
First Financial Banc 24.05 0.75% 0.18 346295 24.00 23.93 24.16 5100 24.04 26.21 200 -0.74% 1.39%
FIRST FINL CORP IND. 43.92 0.39% 0.17 23185 43.99 43.24 44.68 400 43.92 44.01 600 -2.05% 9.39%
FIRST FNL NORTHW. DL 14.50 1.97% 0.28 6677 14.40 14.35 14.50 200 14.39 14.50 400 1.26% -6.27%
First Foundation 16.20 1.31% 0.21 60197 16.02 16.02 16.24 300 16.20 16.22 2400 -0.80% 25.97%
FIRST GTY BANCSHARES 21.04 5.20% 1.04 4396 20.00 20.00 21.04 100 20.94 21.04 100 7.07% -9.35%
1ST HAWAIIAN INC. DL 28.51 0.42% 0.12 326591 28.40 28.31 28.57 200 28.10 30.00 100 -1.18% 26.65%
FIRST INTERN.BANCO.D 22.63 -0.09% -0.02 23287 22.73 22.59 22.73 200 22.61 22.63 200 0.80% 10.71%
First Interstate Ban 42.09 0.24% 0.10 124316 42.05 41.79 42.23 300 42.08 42.09 100 -1.43% 15.13%
FIRST MERCHANTS 41.11 0.83% 0.34 120405 40.86 40.62 41.28 200 41.10 41.11 700 -0.82% 19.96%
FIRST MID BANCSHARES 35.52 1.49% 0.52 18594 35.10 34.92 35.69 300 35.42 35.52 100 -0.14% 11.28%
First Midwest Bancor 21.59 -0.71% -0.15 437064 21.79 21.49 21.79 8400 21.58 21.59 2000 -1.55% 8.99%
FIRST NATL CORP. CMT 19.70 -0.25% -0.05 4705 19.59 19.43 19.75 1500 19.25 20.00 500 -1.75% 1.55%
FIRST NORTHWEST BAN. 17.75 1.31% 0.23 6641 17.54 17.43 17.80 500 17.51 17.75 400 2.96% 19.69%
FIRST OF LONG ISL. D 24.07 0.67% 0.16 27378 23.93 23.67 24.21 200 24.05 24.08 900 -0.37% 20.65%
FIRST SAVINGS FINL D 67.60 2.50% 1.65 3975 68.23 66.15 68.23 100 66.80 68.00 100 7.27% 30.15%
FIRT SEAC 9.15 - - - - - - 2000 9.05 9.19 1900 0.00% 0.00%
FIRST UTD CORP. DL-, 24.48 1.62% 0.39 8517 23.93 23.93 24.80 100 24.43 24.48 100 3.12% 53.77%
FIRST US BANCSH. DL- 10.44 -0.34% -0.04 16693 10.47 10.40 10.49 100 10.40 10.44 400 1.46% 31.32%
FIRT WEST 17.03 1.67% 0.28 10417 16.50 16.50 17.23 300 17.00 17.23 500 6.62% 47.14%
Flushing Financial C 21.40 0.33% 0.07 57319 21.40 21.25 21.47 800 21.37 21.40 1400 -0.19% -0.60%
FNCB BANCORP INC. 8.25 2.23% 0.18 32118 7.95 7.95 8.27 1000 7.90 9.00 500 3.64% -2.25%
FRANKLIN FINANC.SERV 36.00 2.27% 0.80 9425 35.66 35.25 36.08 200 35.25 36.50 400 1.35% 14.29%
FS BANCORP (WASH.) D 59.38 -0.49% -0.29 5990 59.60 59.04 60.20 100 59.01 59.46 100 0.44% 38.48%
FSB BANCORP INC. DL- 16.80 -2.22% -0.38 22030 16.96 16.77 17.04 100 16.77 17.10 400 0.00% 0.00%
Fulton Financial Co. 16.91 -0.09% -0.01 888267 16.96 16.77 16.96 200 16.75 17.24 200 -3.37% 9.24%
FVCBANKCORP. INC. DL 17.28 0.23% 0.04 18714 17.17 17.17 17.52 200 17.18 17.35 1100 -0.40% -1.87%
German American Banc 33.89 0.92% 0.31 37695 33.58 33.50 33.94 700 33.85 33.89 1200 0.36% 22.04%
Glacier Bancorp 43.63 0.88% 0.38 148960 43.37 43.24 43.79 100 35.64 46.56 800 -1.07% 10.12%
GLEN BURNIE BANCORP 11.40 -1.43% -0.17 3871 11.50 11.40 11.60 1000 11.40 11.50 4300 -3.39% 9.30%
GREAT STHN BANCORP D 60.54 0.61% 0.37 34526 60.45 60.05 60.63 100 60.51 60.58 200 -2.09% 31.52%
GREENE COUNTY BANC.D 28.00 1.23% 0.34 5056 27.59 27.59 28.00 200 27.75 28.00 2500 3.21% -10.03%
Grupo Financiero Gal 11.84 4.04% 0.46 654416 11.42 11.17 11.86 100 11.05 11.99 100 -1.91% -57.05%
GUARANTY BANCSHARES 32.88 0.92% 0.30 12831 32.39 32.30 32.97 300 32.49 32.88 200 1.26% 10.26%
GUARANTY FED.BANCS.D 24.80 0.00% 0.00 2479 24.51 24.43 24.80 200 24.50 24.99 1000 1.02% 13.55%
Hancock Whitney 41.09 0.98% 0.40 362966 40.93 40.57 41.17 1500 41.08 41.10 8200 -1.32% 18.59%
Hanmi Financial Co. 19.82 0.66% 0.13 94805 19.77 19.67 19.95 1400 19.83 19.85 1000 -0.35% 0.61%
HARE BANC 10.65 0.38% 0.04 187949 10.61 10.58 10.71 500 9.99 10.70 1900 -0.56% 20.33%
HAWTHORN BANCSHARES 24.85 2.43% 0.59 4737 24.79 24.60 25.00 200 24.68 25.00 1200 2.18% 18.16%
HBT FINANCIAL CORP.D 17.44 0.87% 0.15 53465 17.18 16.44 17.59 400 16.44 19.02 100 3.26% 0.00%
HEARTLAND FIN. USA D 47.21 1.07% 0.50 57009 46.97 46.69 47.33 300 47.16 47.21 500 -1.15% 7.42%
HERITAGE COMMERCE 12.45 -0.95% -0.12 349021 12.64 12.41 12.65 700 12.43 14.38 1000 -0.08% 9.79%
HERITAGE FINL CORP.D 27.86 0.27% 0.07 151027 27.98 27.72 28.12 500 27.86 27.87 500 -2.37% -6.24%
HINGHAM INSTN SVGS D 191.75 0.42% 0.80 5550 191.07 191.07 191.75 900 191.50 193.00 200 2.24% -3.03%
HMN FINANCIAL DL-,01 20.67 0.34% 0.07 5959 20.70 20.60 21.00 100 20.40 21.75 100 -0.19% 5.35%
HOME BANCORP INC. DL 38.50 0.29% 0.11 8542 37.91 37.91 38.85 100 38.49 38.85 800 -0.41% 8.76%
HOME BANCSHARES INC 18.59 1.14% 0.21 417534 18.50 18.34 18.64 2700 18.60 18.95 800 -0.91% 13.77%
HOME FED.BAN.(LA)NEW 35.50 - - - - - - 500 33.60 36.40 100 -3.40% 20.50%
HOMESTREET INC. DL - 31.65 -1.37% -0.44 150868 32.29 31.63 32.29 4500 31.65 31.66 300 1.38% 49.08%
HOMETR.BANCSHS INC.D 26.23 0.42% 0.11 51248 26.31 26.10 26.52 200 26.20 26.26 600 -1.50% 0.19%
Hope Bancorp 14.41 0.42% 0.06 388756 14.42 14.35 14.48 100 5.72 15.00 5000 -1.57% 21.50%
HORIZON BANCORP INC. 18.66 0.81% 0.15 82970 18.51 18.43 18.70 500 17.51 21.25 200 -0.85% 18.25%
HOWARD BANCORP DL-,0 16.89 2.99% 0.49 93741 16.37 16.37 17.45 200 16.88 16.90 100 1.75% 18.11%
Huntington Bancshare 14.79 0.41% 0.06 6612822 14.79 14.70 14.87 5000 14.27 14.91 400 -0.80% 24.08%
HV BANC 15.64 2.89% 0.44 1470 15.57 15.57 15.64 100 15.31 15.65 100 1.56% 4.41%
IBERIABANK Co. 73.26 -0.41% -0.30 944645 73.84 73.19 74.01 100 72.50 73.26 200 -2.89% 13.97%
IF BANCORP. INC. DL 22.55 - - - - - - 100 21.56 22.45 500 0.00% 0.00%
INDEP. BK CORP. MA D 85.05 0.70% 0.59 83337 84.50 83.90 85.40 300 85.05 85.10 600 -0.54% 20.96%
INDEP. BK CORP.(MI.) 22.47 0.27% 0.06 80062 22.50 22.28 22.54 500 22.46 22.47 300 -0.75% 6.90%
Independent Bank Gro 56.73 0.04% 0.02 121246 56.73 56.55 57.00 1400 56.69 56.73 100 -0.47% 23.95%
International Bancsh 42.50 0.45% 0.19 143482 42.50 42.34 42.69 300 42.48 42.50 4100 -0.23% 23.55%
Investors Bancorp 12.12 -0.21% -0.03 2113886 12.21 11.99 12.23 200 11.39 12.70 200 -1.46% 16.54%
KEARNY FINL (NEW) DL 14.20 0.71% 0.10 189461 14.15 14.09 14.21 100 14.15 14.50 500 -0.07% 10.76%
KENTUCKY FIRST FED. 7.40 - - - - - - 100 7.40 7.75 2800 0.00% 0.00%
LAKE SHORE BANCORP D 15.20 0.66% 0.10 3528 15.15 15.15 15.20 200 15.15 15.20 200 0.00% 0.00%
LAKELAND BANCORP 16.81 0.42% 0.07 63972 16.78 16.73 16.87 300 15.02 16.81 400 -1.00% 13.50%
LAKELAND FINL CORP.D 46.96 0.41% 0.19 69839 46.91 46.72 47.10 100 46.94 46.98 100 -0.36% 16.93%
LANDMARK BA. DL-,01 23.81 -0.33% -0.08 2411 23.90 23.77 23.95 200 23.68 23.81 200 -1.81% 2.63%
LANDMARK INFRAS.PART 15.66 -0.25% -0.04 60039 15.62 15.55 15.85 100 15.50 16.68 1000 0.71% 35.82%
LCNB CORP 18.32 0.44% 0.08 19909 18.30 18.23 18.35 1400 18.23 18.32 100 1.55% 20.92%
LEVEL ONE BANCORP 24.68 2.75% 0.66 5224 24.35 24.34 24.95 200 24.27 24.76 400 2.62% 10.03%
LIMESTONE BANCORP 15.51 -0.06% -0.01 7811 15.78 15.51 16.10 1100 15.51 16.10 200 2.38% 12.72%
LIVE OAK BANCSHARES 18.41 2.05% 0.37 139620 18.19 18.10 18.45 200 16.61 22.46 100 -3.36% 24.31%
LUTHER BURBANK CORP. 11.65 0.00% 0.00 15753 11.61 11.61 11.85 200 11.63 11.65 1200 -0.94% 29.16%
MACATAWA BANK CORP. 10.65 0.05% 0.01 42742 10.68 10.61 10.77 800 10.65 10.66 100 -1.80% 10.76%
MACKINAC FINANCIAL C 15.80 1.22% 0.19 10126 15.68 15.50 15.80 100 15.77 15.80 600 1.80% 15.75%
MAGYAR BANCORP. DL-, 12.01 - - - - - - 100 12.00 12.25 1700 0.00% 0.00%
MAINSTREET BANCSH. D 22.20 2.16% 0.47 6006 21.73 21.73 22.20 300 21.57 22.20 700 1.88% 30.13%
MALVERN BANCORP DL-, 23.38 1.61% 0.37 14341 23.13 23.08 23.43 200 23.27 23.43 500 1.96% 18.50%
MERL BK 12.83 - - - - - - 500 12.15 13.50 300 0.00% 0.00%
MERCANTILE BANK CORP 35.21 0.60% 0.21 63033 35.26 34.86 35.49 200 35.14 35.21 600 -2.30% 24.59%
MERCHANTS BANCORP IN 18.26 1.95% 0.35 43134 17.71 17.71 18.41 700 18.30 18.31 200 4.52% -8.52%
MERIDIAN BANCORP 19.86 -0.90% -0.18 277435 20.08 19.84 20.17 3600 19.84 19.86 1100 -0.80% 38.69%
META FINANCIAL GRP D 33.20 2.56% 0.83 133961 32.62 32.42 33.35 200 26.00 38.00 100 -0.63% 71.22%
METROCITY BANKSHARES 14.25 -0.87% -0.12 15409 14.36 14.25 14.44 600 14.10 14.40 500 -0.97% 0.00%
MID PENN BANCORP INC 27.34 1.18% 0.32 4936 26.79 26.64 27.37 400 26.64 27.38 300 -0.11% 18.77%
MID SOUT 13.48 1.58% 0.21 3904 13.30 13.27 13.48 300 13.30 13.50 1000 1.74% 16.51%
MIDDLEFIELD BANC COR 25.45 4.52% 1.10 6054 24.34 24.34 25.59 200 25.41 25.74 100 8.30% 19.96%
MIDLAND STS BANCOR.D 28.11 0.29% 0.08 71913 27.95 27.95 28.21 600 28.09 31.00 12500 -0.28% 25.83%
MIDWESTONE FINL DL 1 34.48 0.32% 0.11 36789 34.63 34.23 34.98 600 34.46 34.51 100 -0.86% 38.86%
MSB FINL CORP. (NEW) 15.90 - - - - - - 100 15.80 16.00 900 0.00% 0.00%
MUTUALFIRST FINL DL- 39.68 -0.03% -0.01 14283 39.75 39.60 39.75 300 39.57 39.68 300 -1.37% 49.34%
MVB FINANCIAL CORP. 21.07 -0.61% -0.13 14725 21.19 20.81 21.19 400 21.00 21.07 100 1.25% 16.80%
NATL BANKSHARES DL 2 44.34 1.95% 0.85 14416 43.71 43.25 44.99 200 44.15 44.35 100 2.38% 21.71%
NBT BANCORP INC. DL- 40.40 0.42% 0.17 100572 40.44 40.20 40.59 100 36.98 43.88 100 -0.54% 16.80%
NICOLET BKSHS DL 0,0 70.96 0.65% 0.46 22821 70.77 70.40 71.91 300 70.82 70.96 100 1.33% 45.41%
NORT BK 22.32 -0.76% -0.17 10496 22.04 21.83 22.73 600 22.19 22.49 300 -3.92% 33.41%
NORTHFLD BANC.INC. D 17.05 0.38% 0.07 82924 17.04 16.99 17.11 100 14.12 19.99 100 0.26% 25.79%
NORTHRIM BA. DL-,01 38.78 1.04% 0.40 8907 38.55 38.13 39.00 1000 37.50 49.46 100 0.21% 17.98%
Northwest Bancshares 16.76 0.06% 0.01 355775 16.82 16.70 16.84 5000 16.50 19.61 100 -1.47% -1.06%
NORWOOD FINL CORP. D 34.85 2.44% 0.83 4459 34.01 33.77 34.85 400 33.51 34.96 400 -0.51% 5.61%
OAK VALLEY BANCORP 18.50 2.83% 0.51 12945 18.12 18.12 18.75 100 18.28 18.50 900 6.02% 1.09%
OCEANFIRST FINL DL-, 23.96 0.59% 0.14 133151 23.93 23.82 24.08 400 23.97 23.98 600 -0.62% 6.44%
OCONEE FED. FINCL DL 22.50 - - - - - - 1100 22.02 23.75 200 0.00% 0.00%
OHIO VALLEY BANC DL- 38.09 1.03% 0.39 11187 38.35 36.84 38.50 200 38.00 38.18 100 0.34% 7.63%
OLD LINE BANCSHARES 28.87 -0.03% -0.01 159503 28.97 28.72 29.02 200 24.00 31.39 100 -1.53% 9.69%
Old National Bancorp 18.36 1.32% 0.24 752633 18.23 18.14 18.44 15200 18.36 18.37 3700 -0.38% 19.22%
OLD POINT FINAN. DL- 29.40 5.19% 1.45 6728 27.95 27.95 30.05 200 28.50 30.30 100 14.17% 34.68%
OLD SECOND BANCORP I 12.39 0.49% 0.06 55078 12.44 12.26 12.45 1000 12.38 12.39 800 -1.27% -4.69%
OP BANCORP 9.72 0.52% 0.05 23788 9.73 9.67 9.75 200 9.69 9.73 200 1.04% 9.58%
OPTIMUMBANK NEW DL-, 2.95 -3.28% -0.10 4572 2.78 2.77 3.15 200 2.62 5.00 10100 -3.65% 0.00%
OPUS BANK 25.97 0.66% 0.17 220188 25.82 25.71 26.06 900 25.96 25.97 1600 0.23% 32.57%
ORIGIN BANCORP IN DL 35.35 0.94% 0.33 33717 35.06 34.87 35.40 600 35.31 35.35 100 -0.17% 3.73%
ORITANI FINANCIAL DL 18.99 0.42% 0.08 342668 19.00 18.93 19.06 3800 18.98 18.99 400 -1.86% 28.75%
ORRSTOWN FINANCIAL S 21.88 0.78% 0.17 9967 21.86 21.53 21.95 500 21.72 21.88 500 0.23% 20.15%
OTTA BANC 13.78 - - - - - - 200 13.51 14.21 100 0.00% 0.00%
PACIFIC MERCANTILE D 7.20 0.56% 0.04 21707 7.18 7.10 7.22 800 7.18 7.20 200 0.70% 0.70%
PACIFIC PRE. DL-,01 32.54 -0.46% -0.15 332816 32.70 32.44 32.76 6300 32.54 32.55 3000 -3.96% 27.51%
PacWest Bancorp. 37.85 -2.37% -0.92 1285477 38.11 37.81 38.37 200 37.45 37.85 100 -3.32% 13.73%
PARKE BANCORP INC. D 23.41 0.30% 0.07 26077 23.34 23.34 23.54 100 23.37 23.41 400 -2.46% 25.09%
PATHFINDER BANCORP ( 13.48 2.35% 0.31 8567 13.15 13.15 13.48 1000 13.15 13.50 1500 1.35% -13.92%
Patriot National Ban 12.26 - - - - - - 200 12.12 12.47 100 0.00% 0.00%
PB BANCORP INC DL -, 15.13 0.20% 0.03 7411 15.10 15.10 15.13 1000 14.97 15.14 500 0.27% 40.09%
PCB BANC 17.15 0.59% 0.10 12919 17.09 17.08 17.20 500 17.13 17.16 100 0.35% 9.58%
PCSB FIN.CORP. DL -, 20.52 0.89% 0.18 51498 20.44 20.25 20.60 800 20.43 20.53 1200 1.03% 4.91%
PDL COMMUNITY BANC. 14.25 0.99% 0.14 18560 14.24 14.19 14.30 300 14.23 14.25 300 2.89% 11.85%
PEAPACK-GLADSTONE FI 30.08 0.40% 0.12 34984 30.07 29.91 30.23 300 30.05 30.09 100 0.10% 19.46%
PENNS WOODS BANCORP 31.28 1.20% 0.37 7103 30.75 30.58 31.29 200 31.06 31.29 300 0.03% 16.60%
PEOPLE'S UTAH BANC.D 29.53 1.90% 0.55 23287 29.07 29.07 29.78 100 29.47 29.56 600 -1.14% -2.06%
PEOPLES BANCORP (OHI 32.69 0.93% 0.30 52669 32.53 32.39 32.80 200 32.67 32.70 100 -0.97% 8.60%
PEOPLES BANCORP NC D 29.93 1.63% 0.48 6178 29.43 29.15 29.99 200 29.28 30.00 800 0.10% 22.36%
PEOPLES FINL SRVCS D 49.40 -0.14% -0.07 12830 49.40 49.24 49.74 200 49.01 49.50 300 0.16% 12.12%
Peoples United Finan 16.36 -0.18% -0.03 2469021 16.42 16.19 16.44 200 16.17 17.19 17500 -2.44% 13.37%
Pinnacle Financial P 60.75 0.96% 0.58 487097 60.43 60.20 61.03 1000 54.84 63.35 100 1.57% 31.78%
PIONEER BANCORP DL-, 13.23 -0.15% -0.02 57648 13.46 13.14 13.49 300 13.20 13.23 400 -1.27% 0.00%
PLUMAS BANCORP DL-,0 24.46 1.92% 0.46 1537 24.20 24.20 24.73 100 24.38 24.70 500 8.71% 7.71%
Popular 54.81 0.42% 0.23 1060206 54.63 54.18 54.92 200 54.79 54.80 8500 -1.63% 16.07%
PREFERRED BANK NEW D 54.05 -0.92% -0.50 65269 54.88 53.92 54.98 200 54.04 54.05 2100 -2.28% 24.68%
PREMIER FINL BANCORP 17.94 0.84% 0.15 19651 17.66 17.66 18.16 700 17.77 17.98 500 2.69% 20.32%
PROVIDENT BANCORP DL 11.72 -0.17% -0.02 39903 11.81 11.71 11.82 10500 11.70 11.72 200 1.38% 9.26%
PROVIDENT FINL HLDGS 21.81 0.65% 0.14 10965 21.70 21.70 21.96 300 21.72 21.96 500 3.96% 40.71%
PRUDENTIAL BANCORP D 17.55 0.80% 0.14 17365 17.45 17.21 18.09 200 17.40 17.57 500 0.29% -0.28%
QCR HOLDINGS DL-,01 41.39 0.88% 0.36 54186 41.28 40.96 41.61 100 41.37 48.00 1000 -0.24% 28.98%
RANDOLPH BANCORP INC 16.20 - - - - - - 100 16.05 16.30 1300 0.00% 0.00%
RBB BANCORP 20.20 1.20% 0.24 28760 19.99 19.95 20.32 400 20.10 20.21 300 -0.74% 14.97%
RED RIVER BANCSHARES 48.35 0.73% 0.35 15018 46.88 46.88 48.35 100 46.88 48.30 3300 0.73% 0.00%
RELIANT BANCORP DL-, 22.33 0.18% 0.04 11210 22.18 22.15 22.58 400 22.22 22.44 800 -0.84% -3.08%
Renasant Co. 35.03 0.20% 0.07 107454 35.18 34.92 35.37 900 35.01 35.03 300 -1.63% 16.07%
REPUBLIC BANCORP (KY 45.83 0.68% 0.31 12361 45.14 45.14 46.53 400 45.62 45.85 300 -2.07% 18.36%
REP.FIRST BANCORP DL 4.03 0.75% 0.03 95964 4.00 3.99 4.04 300 3.86 4.47 100 -2.66% -32.50%
RHIK BANC 10.95 0.55% 0.06 6471 10.83 10.83 10.95 1800 10.90 10.95 100 1.86% 0.00%
RICHMOND MUTUTAL DL- 14.38 1.77% 0.25 28999 14.15 14.00 14.41 700 14.38 14.39 300 3.38% 0.00%
RIVERVIEW BANCORP DL 7.19 0.14% 0.01 32673 7.16 7.11 7.21 500 7.18 7.19 200 0.14% -1.24%
RIVERVIEW FINL NEW D 11.89 0.76% 0.09 12633 11.70 11.70 11.90 200 11.70 11.90 2300 2.50% 9.08%
S+T BANCORP INC. DL 38.19 0.79% 0.30 83459 38.18 37.97 38.50 900 38.19 38.20 600 -0.29% 0.92%
SALISBURY BANCORP DL 42.84 -0.51% -0.22 10259 41.11 40.60 42.87 300 41.65 43.00 100 5.75% 18.41%
Sandy Spring 35.23 -0.11% -0.04 146551 35.29 35.11 35.39 300 35.21 35.23 900 -0.03% 12.41%
SB FINANCIAL GROUP I 18.33 2.98% 0.53 9700 17.98 17.75 18.33 300 18.28 18.50 300 4.44% 11.43%
SB ONE BANCORP 23.24 0.17% 0.04 17862 23.14 23.11 23.49 400 23.10 23.25 600 1.53% 13.70%
SEACOAST BKG FLA DL- 29.87 1.15% 0.34 214736 29.60 29.45 29.96 100 29.88 29.90 5100 0.54% 14.80%
SELECT BANCORP DL-,0 11.85 -0.34% -0.04 24289 11.84 11.80 12.00 200 11.83 11.86 700 -0.17% -4.28%
SERVISFIRST BANCSH. 36.32 0.86% 0.31 82354 36.11 35.97 36.47 1500 36.32 36.34 200 -1.89% 13.96%
SEVERN BANCORP INC.D 8.74 2.52% 0.21 11559 8.40 8.40 8.74 400 8.60 8.75 1900 2.46% 9.52%
SHORE BANCSHARES DL- 16.39 -0.12% -0.02 43287 16.45 16.36 16.50 800 16.38 16.40 600 0.24% 12.72%
SIERRA BANC. 26.98 -0.11% -0.03 28086 27.13 26.89 27.26 500 26.95 27.00 400 -2.28% 12.28%
Signature Bank 125.43 1.01% 1.25 309016 124.37 123.49 125.84 11000 125.42 125.48 200 -0.48% 22.00%
SIMMONS FIRST NATL D 25.30 1.61% 0.40 677883 24.91 24.76 25.36 4600 25.30 25.32 1100 -0.18% 4.85%
SLM CORPORATION 8.73 1.87% 0.16 3179389 8.64 8.58 8.75 1800 8.42 9.04 1000 -0.57% 5.05%
SMARTFINANCIALCDT-CA 22.39 0.72% 0.16 94345 22.33 22.18 22.60 1000 22.35 22.36 100 0.27% 22.55%
SOUND FIN.BANCORP DL 36.50 1.42% 0.51 2478 36.00 36.00 36.50 700 36.00 36.50 100 2.82% 12.14%
SOUTH STATE CORP. DL 81.46 0.93% 0.75 113830 81.13 80.63 81.68 100 81.45 81.48 400 -0.39% 35.88%
SOUTHERN 1ST BANCSH. 42.86 0.73% 0.31 11898 42.50 42.50 43.40 800 42.55 43.40 2700 -1.11% 33.65%
STHN MISSOURI BANC.D 37.69 1.32% 0.49 11519 37.30 37.08 37.84 200 37.36 37.69 400 1.21% 11.18%
STHRN NATL BANC.VA D 15.90 -0.13% -0.02 52668 16.00 15.86 16.00 100 15.89 15.90 200 0.19% 20.27%
SOUTHSIDE BANCSHS DL 35.38 1.09% 0.38 45368 35.23 35.05 35.47 10000 34.00 36.35 100 -0.23% 11.43%
SPIRIT OF TEX BANSH. 21.95 0.46% 0.10 30996 21.80 21.65 22.23 200 21.86 21.96 600 -0.41% -3.64%
STANDARD AVB FINL DL 28.72 0.42% 0.12 1378 28.37 28.37 28.85 100 28.13 28.75 200 1.31% -3.88%
STERLING BANCORP INC 9.93 0.30% 0.03 87358 9.90 9.89 9.98 300 9.92 9.93 300 -0.60% 42.88%
STOCK YARDS BANCORP 40.65 0.79% 0.32 24793 40.49 40.45 40.70 300 40.56 40.61 200 -0.93% 23.93%
SUMMIT FINL GRP DL-, 26.33 -1.24% -0.33 15234 26.58 26.17 26.83 500 26.22 26.69 300 0.57% 36.35%
SUMMIT ST.BK S.R.C.D 12.43 0.36% 0.04 1897 12.60 12.37 12.60 300 12.28 12.81 100 -1.74% 5.60%
SVB Financial Group 229.50 0.14% 0.32 550517 230.16 227.13 231.26 100 218.00 250.00 500 -3.85% 20.84%
Territorial Bancorp 30.94 0.91% 0.28 18351 30.80 30.61 31.06 400 30.80 30.98 300 1.41% 19.09%
Texas Capital Bancsh 57.63 0.54% 0.31 481662 57.68 57.20 57.95 200 57.58 57.62 100 -2.72% 12.80%
TFS Financial Co. 19.87 0.81% 0.16 146656 19.72 19.72 19.93 1500 19.60 20.08 200 0.35% 23.19%
BANCORP INC., THE DL 10.90 -0.46% -0.05 242574 11.01 10.72 11.01 100 8.53 12.92 200 -4.72% 36.93%
TIMBERLAND BANCORP D 29.65 3.13% 0.90 13364 28.51 28.50 29.74 100 28.55 29.70 700 3.64% 32.96%
TowneBank 28.29 1.87% 0.52 285217 27.94 27.79 28.34 1100 28.29 28.30 2400 -0.49% 18.12%
TRICO BANCSHARES 38.49 0.29% 0.11 47167 38.45 38.36 38.69 100 38.46 38.49 100 -0.41% 13.91%
TriState Capital 24.16 0.33% 0.08 84903 24.17 23.96 24.20 200 24.11 24.16 100 1.43% 24.15%
TRIUMPH BANCORP DL-, 34.65 3.96% 1.32 304518 33.53 33.41 34.76 100 34.66 34.70 700 0.99% 16.67%
TRUSTCO BK CORP. DL 8.79 0.80% 0.07 189496 8.74 8.73 8.82 5000 8.12 8.98 1000 -0.11% 28.13%
TRUSTMARK CORP. 34.70 0.00% 0.00 159387 34.78 34.55 34.91 1300 34.68 34.71 2400 -0.69% 22.05%
TWO RIVER BANCORP 21.34 1.62% 0.34 26658 21.05 21.05 21.38 100 21.26 21.36 200 0.76% 39.84%
UMB Financial Co. 65.64 1.09% 0.71 137965 65.10 64.83 65.67 600 65.64 65.66 500 -1.87% 7.66%
Umpqua Hldgs. 16.30 0.25% 0.04 2015221 16.35 16.19 16.36 100 16.28 16.99 600 -1.75% 2.52%
UNION BANKSHARES 38.07 1.17% 0.44 158344 37.84 37.66 38.14 2100 38.06 38.07 5900 -0.44% 34.86%
UNION BANKSHARES INC 37.47 5.55% 1.97 7150 35.87 35.87 37.54 300 36.66 37.54 500 5.52% -21.53%
UTD BANCORP.INC.OH.D 12.45 -0.80% -0.10 2295 12.45 12.45 12.55 100 12.35 12.55 1700 -0.80% 8.92%
UNITED BANCSHARES IN 21.90 2.34% 0.50 844 21.52 21.52 21.90 1000 21.25 21.90 200 3.77% 9.39%
United Bankshares 38.11 0.36% 0.14 713961 37.94 37.88 38.25 900 32.00 38.80 1200 -5.08% 22.50%
UTD COMM. FINL CORP. 11.26 0.72% 0.08 46756 11.18 11.14 11.29 200 11.27 27.46 700 -1.31% 27.23%
United Community Ban 31.36 0.34% 0.10 208515 31.23 31.20 31.60 2900 31.36 31.37 3200 -0.25% 46.16%
UTD SECURITY BANCSHA 10.30 0.29% 0.03 17300 10.28 10.27 10.30 700 10.29 10.90 2800 0.19% 7.52%
UNITY BANCORP INC. 21.88 -1.22% -0.27 12645 21.50 21.50 22.30 200 21.75 21.88 200 -0.45% 5.39%
UNIVEST FINL CORP. D 25.83 0.55% 0.14 51760 25.77 25.67 25.89 100 25.81 25.83 200 -1.82% 19.75%
Valley National Banc 11.89 0.42% 0.05 1310637 11.89 11.82 11.93 400 11.31 12.10 100 -1.49% 33.90%
VERITEX HLDGS INC. D 25.00 0.93% 0.23 217097 24.96 24.81 25.08 200 25.00 25.01 1700 -1.19% 16.93%
VILLAGE BK+TR FINL D 34.90 - - - - - - 500 34.90 36.00 200 0.00% 0.00%
Washington Federal 36.91 0.93% 0.34 338186 36.70 36.57 36.99 600 36.91 36.93 1800 0.19% 38.19%
WASHINGTON TRUST BAN 52.71 0.15% 0.08 51521 52.40 52.20 53.14 500 52.71 52.75 700 -0.08% 10.90%
WATERSTONE FINL (MD. 18.82 0.00% 0.00 44013 18.89 18.81 18.91 1200 18.82 18.85 800 0.05% 12.29%
WELLESLEY BANCORP DL 32.75 -0.15% -0.05 1354 32.74 32.74 32.75 100 32.60 32.95 700 0.61% 18.06%
WESBANCO INC. DL2,08 36.85 -0.14% -0.05 242645 37.02 36.62 37.05 100 33.83 44.67 100 -1.58% 0.44%
WEST BANCORPORATION 24.43 0.95% 0.23 24026 24.29 24.25 24.50 500 24.39 24.44 100 0.00% 27.97%
WESTAMERICA BANCORPO 65.50 0.72% 0.47 49590 65.26 64.95 65.91 700 65.52 65.54 100 -1.22% 17.64%
WESTERN NEW ENGL. (N 9.90 0.61% 0.06 26380 9.91 9.86 9.94 200 9.87 10.25 100 1.54% -1.39%
Wintrust Financial C 66.56 0.70% 0.46 341839 66.57 66.05 66.73 200 66.56 66.60 400 -0.69% 0.11%
WSFS FINL CORP. DL-, 43.94 1.54% 0.67 175232 43.44 43.18 44.03 300 43.93 43.94 800 -1.56% 15.89%
WVS FINL CORP. DL-,0 16.30 2.01% 0.32 2339 15.73 15.73 16.40 100 16.10 16.30 300 2.00% 10.36%
Zions Bancorporation 49.30 -0.01% -0.01 1341616 49.51 49.26 49.71 100 49.01 49.30 900 -2.80% 21.01%