08.08.2020 22:22:02
NASDAQ BANK
2787.45
USD
109.5127
4.09%
07.08.2020 23:15
 
Chart
Kursdaten
Kurs 2787.45 Eröffnung 2660.31
Diff. absolut 109.51 Tages-Hoch 2787.45
Diff. % 4.09 % Tages-Tief 2651.52
Volumen 73937 Umsatz -
Schlusskurs vom 06.08.2020 2677.94 Volatilität in % -
Börse Letzter Handel 07.08.2020 / 23:15
Währung USD Aktualisierungsstand 08.08.2020 / 22:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -29.77% 3986.4 2069.0
1 Woche 5.61% 2787.4 2601.0
1 Monat 9.68% 2787.4 2429.0
3 Monate 11.76% 3178.1 2157.1
6 Monate -26.91% 3867.0 2069.0
1 Jahr -20.00% 4019.5 2069.0
3 Jahre -25.08% 4418.7 2069.0
SMI
22.63
26.51
SMI
-18.38
-10.68
SMI
-29.77
-5.17
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":-29.77,"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":-5.17,"chartHeight":14.819010759018,"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":-13.15,"chartHeight":19.072686195145,"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":-3.87,"chartHeight":13.499378204218,"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":-5.61,"chartHeight":15.191173128756,"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":-4.33,"chartHeight":14.011127627275,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 08.08.2020 22:22:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1895 BANC 8.47 -3.46% -0.30 656 8.47 8.47 8.47 800 8.49 9.33 500 0.00% -21.43%
1st Constitution Ban 12.65 3.18% 0.39 7987 12.30 12.28 12.74 100 11.80 12.98 900 2.35% -42.84%
1ST SOURCE CORP. 35.50 5.37% 1.81 52597 33.63 33.36 35.55 100 28.78 38.50 200 7.19% -31.57%
ACNB CORP. DL 2,50 22.20 5.11% 1.08 18854 20.82 20.82 22.45 100 19.00 22.36 700 7.77% -41.30%
ALAMOGORDO 15.28 - - - - - - 9100 15.28 15.30 1200 0.46% 3.31%
ALLEGIANCE BANCS.INC 26.33 6.08% 1.51 47351 24.46 24.46 26.34 1600 26.22 26.33 100 7.95% -29.97%
ALTEROLA BIOTECH INC 19.48 1.25% 0.24 57561 19.07 18.89 19.67 100 19.48 19.57 900 3.89% 0.00%
AMALGAMATED BK.A DL- 12.05 3.52% 0.41 28613 11.55 11.51 12.05 100 12.04 12.05 400 4.33% -38.05%
AMERAN.BANCORP CL.A 14.08 5.00% 0.67 26522 13.27 13.18 14.14 700 14.07 14.08 1000 5.47% -35.38%
AMERICAN NATL BANCSH 24.25 6.13% 1.40 18594 23.66 22.83 24.25 400 23.54 24.25 800 10.43% -38.72%
AMERICAN RIVER BANKS 9.76 -1.91% -0.19 12530 9.80 9.76 9.97 400 9.76 14.93 100 -0.61% -34.36%
AMERIS BANCORP. DL 1 25.82 5.91% 1.44 312237 24.10 23.92 25.84 200 20.65 25.82 100 11.90% -39.30%
AMERISERV F. DL 2,50 2.92 0.00% 0.00 1977 2.93 2.88 2.93 1000 2.89 2.92 1000 1.74% -30.48%
AMES NATIONAL CDT DL 19.74 3.40% 0.65 6094 19.00 18.86 19.79 400 19.44 19.80 500 6.70% -29.65%
ARROW FINL CORP. DL 29.04 4.84% 1.34 29068 27.55 27.55 29.04 100 28.90 29.06 100 6.37% -23.17%
ATLANTIC CAP. BANCSH 11.06 4.54% 0.48 51899 10.48 10.48 11.10 1300 11.05 11.11 300 10.60% -39.73%
AUBURN NATL BANC. DL 45.00 -0.66% -0.30 1227 46.00 45.00 46.00 400 45.00 45.50 300 -1.10% -15.09%
BANCFIRST CORP. DL 1 44.84 4.57% 1.96 114156 42.64 42.58 44.95 700 44.83 44.91 900 2.94% -28.19%
BANK FIRST CORP. 57.25 - - - - - - 200 55.51 57.25 300 4.74% 22.85%
BANK OF COMMERCE HLD 7.98 4.31% 0.33 17935 7.71 7.71 7.99 100 7.94 7.98 400 5.70% -31.03%
BANK OF MARIN BANCOR 33.64 4.83% 1.55 36127 31.70 31.70 33.74 100 33.63 33.65 500 7.10% -25.33%
BK OF PRINCETON N.J. 18.60 0.32% 0.06 4174 18.47 18.47 19.00 500 18.59 18.85 800 3.39% -40.93%
BANK OF SOUTH CAROLI 16.78 -0.71% -0.12 6088 16.65 16.34 16.78 400 16.56 16.93 500 -0.53% -10.65%
BK O.T.J.FINL GRP DL 10.31 0.00% 0.00 1494 10.50 10.31 10.60 100 10.26 10.60 800 -0.10% -32.48%
Bank of the Ozarks 25.38 2.75% 0.68 669421 24.48 24.21 25.40 1000 24.80 27.00 100 5.53% -16.80%
BANK7 CORP. DL-,01 10.86 4.02% 0.42 5999 10.10 10.10 10.86 200 10.50 10.86 400 9.59% -42.72%
BANKFINANCIAL CORP.D 7.94 4.34% 0.33 26783 7.61 7.55 7.94 200 7.60 9.56 200 8.92% -39.30%
BANKWELL FINANCIAL D 15.42 1.31% 0.20 6662 15.30 15.30 16.06 300 15.36 15.60 300 3.49% -46.53%
BANNER CORP. NEW DL- 37.28 4.19% 1.50 139719 35.49 35.28 37.28 1600 37.23 37.28 300 5.22% -34.12%
BAYCOM CORP. DL -,01 10.56 0.76% 0.08 10810 10.37 10.28 10.82 400 10.35 10.73 500 2.72% -53.56%
BCB BANCORP. INC. DL 8.63 4.99% 0.41 28262 8.21 8.20 8.65 500 8.57 8.63 1600 7.20% -37.42%
BOK FINL CORP. DL-,0 59.35 3.92% 2.24 167485 56.57 56.28 59.43 200 37.49 83.44 200 6.55% -32.09%
Boston Private Finl 6.17 4.58% 0.27 259223 5.88 5.81 6.18 100 5.93 6.69 300 4.84% -48.71%
BRIDGE BANCORP.INC.D 21.27 7.26% 1.44 171299 19.66 19.66 21.27 100 17.65 24.88 100 17.58% -36.56%
BRIDGEWATER BANC. DL 10.00 5.26% 0.50 28711 9.53 9.46 10.04 100 10.00 11.70 100 7.64% -27.43%
BROADWAY FINL CORP.D 1.86 0.54% 0.01 2015239 1.86 1.83 2.09 100 1.86 1.91 500 9.41% 20.78%
Brookline Bancorp. 10.24 6.67% 0.64 350778 9.56 9.51 10.26 1000 8.81 10.60 200 6.72% -37.79%
BRYN MAWR BK CORP. D 28.19 4.80% 1.29 79247 26.75 26.54 28.19 1000 28.12 28.15 100 8.26% -31.64%
BUSINESS FIRST BANCS 14.87 6.67% 0.93 66965 13.81 13.76 14.89 400 14.69 14.89 400 9.02% -40.35%
C + F FINL CORP. DL1 31.01 1.51% 0.46 3812 31.47 30.32 31.48 100 25.00 43.75 100 5.66% -43.95%
CALIFORNIA BANCORP.D 13.63 0.96% 0.13 9691 13.56 13.25 13.84 400 13.25 13.63 300 3.97% -31.85%
CAMBRIDGE BANCORP DL 58.56 5.86% 3.24 18758 54.86 54.86 58.86 400 58.35 59.21 300 8.06% -26.94%
CAMDEN NATL CORP. 33.52 5.71% 1.81 49737 31.41 31.41 33.57 600 33.50 33.55 1200 5.77% -27.23%
CAPITAL BANCORP. DL- 10.80 2.37% 0.25 6472 10.50 10.50 10.90 100 8.00 10.89 300 1.69% -27.47%
CAPITAL CTY BK GRP D 20.53 5.61% 1.09 24827 19.52 19.46 20.53 100 18.00 20.55 400 9.03% -32.69%
Capitol Federal Fina 10.21 2.92% 0.29 475417 9.84 9.81 10.22 600 9.00 10.47 1100 5.80% -25.64%
CAPSTAR FINL HLDGS D 11.12 6.11% 0.64 53523 10.57 10.57 11.20 100 9.00 11.70 500 9.56% -33.21%
CARTER BANK+TRUST DL 7.49 4.46% 0.32 92668 7.16 7.12 7.55 100 7.21 7.57 400 6.24% -68.42%
CARVER BANCORP NEW D 6.84 15.15% 0.90 5409690 6.15 6.11 8.50 200 6.81 6.88 300 24.36% 181.37%
Cathay General Banco 26.44 6.40% 1.59 346086 24.90 24.80 26.44 200 23.50 26.49 200 9.35% -30.51%
CB FINANC.SERVICES I 18.49 3.41% 0.61 5796 17.97 17.75 18.65 100 15.00 26.50 4800 6.88% -38.65%
CBM BANC 12.00 0.42% 0.05 2161 11.94 11.94 12.18 300 11.95 12.00 300 -0.08% -15.01%
CBTX 17.15 4.26% 0.70 34150 16.34 15.02 17.31 100 16.58 17.19 600 8.61% -44.89%
Central Federal Corp 13.95 - - - - - - 100 13.91 14.18 100 0.00% 0.00%
CENTRAL VY CMNTY BAN 13.11 0.61% 0.08 28432 13.04 12.97 13.11 100 11.00 14.30 200 -0.23% -39.50%
CENTURY BANC. (MASS. 73.15 4.29% 3.01 21813 71.00 70.75 73.37 100 70.00 80.00 100 5.04% -18.69%
Chemical Financial C 28.05 4.63% 1.24 476411 26.63 26.28 28.10 200 25.00 28.25 100 2.04% -40.06%
CHEMUNG FINANCIAL DL 27.56 -2.65% -0.75 12069 27.79 27.44 28.30 100 22.00 45.00 100 2.04% -35.15%
CHOICEONE FINANC.SER 26.95 -2.00% -0.55 13583 27.75 26.80 27.75 200 26.79 26.95 300 -5.44% -15.68%
CINI BANC 8.88 1.20% 0.10 434 8.88 8.88 8.88 100 8.56 9.00 2600 0.97% 0.00%
CITIZENS + NORTHERN 17.89 1.76% 0.31 31388 17.74 17.42 17.94 100 15.00 20.50 1500 1.07% -36.67%
CIT.CMMTY BANC.MD DL 6.75 -0.74% -0.05 4471 6.65 6.65 6.80 800 6.74 6.80 700 1.96% -44.76%
CITIZENS HLDG CO. DL 21.90 3.35% 0.71 3434 22.20 21.31 22.49 200 20.56 22.15 900 1.58% 0.09%
CITY HLDG CO. DL 2,5 66.41 3.90% 2.49 44319 63.49 63.49 66.42 200 66.41 66.42 7700 6.32% -18.96%
FIRST CITIZENS BANC 14.65 5.02% 0.70 29226 13.84 13.71 14.77 200 14.58 14.65 3100 11.58% -38.96%
CNB FINANCIAL CORP. 17.54 5.47% 0.91 24896 16.48 16.48 17.54 100 16.02 18.00 100 7.41% -46.33%
COAST.FINL. CORP.WA 13.89 -0.07% -0.01 12639 13.89 13.75 13.93 600 13.75 13.89 400 3.89% -15.66%
CODORUS VALLEY BANC. 12.47 4.09% 0.49 6414 11.96 11.93 12.48 500 12.27 12.49 2200 6.13% -45.85%
COLONY BANKCORP DL 1 10.51 -1.78% -0.19 4387 11.02 10.41 11.03 100 9.00 17.35 3100 -1.50% -36.30%
COLUMBIA BKG SYST. 30.17 4.32% 1.25 266797 28.76 28.40 30.20 100 27.57 30.20 2400 4.29% -25.84%
COLUMBIA FINANCIA DL 12.10 3.51% 0.41 146738 11.62 11.56 12.12 100 11.10 12.48 2000 0.58% -28.57%
Commerce Bancshares 59.94 2.62% 1.53 302193 58.26 57.80 59.99 100 57.75 60.00 200 4.68% -11.78%
COMMUNITY BKERS TR.D 5.23 4.18% 0.21 32837 5.07 5.01 5.24 900 5.20 5.23 1800 1.36% -41.10%
COMMUNITY FINL DL-,0 22.50 2.27% 0.50 5637 22.02 21.97 22.50 100 22.11 22.50 400 -0.09% -36.74%
COMMUNITY FIRST DL-, 7.09 1.14% 0.08 1408 6.76 6.76 7.09 1300 6.70 7.10 1200 -0.14% -38.08%
COMMUNITY TRUST BANC 33.33 4.52% 1.44 46699 31.65 31.62 33.48 100 29.10 34.70 500 8.89% -28.54%
COMM. WEST BANCSHS D 7.84 -6.00% -0.50 900 7.72 7.72 8.05 1000 7.81 8.33 400 -4.97% -29.37%
CONNECTONE BANCORP I 14.80 4.08% 0.58 136749 14.08 14.00 14.93 1200 14.79 14.80 2200 7.32% -42.46%
CORTLAND BANCORP. IN 13.99 -0.07% -0.01 159 13.99 13.99 13.99 100 13.06 13.93 200 0.00% -35.85%
COUNTY BANCORP DL-,0 19.34 5.05% 0.93 3589 18.86 18.53 19.44 200 18.56 19.35 200 4.20% -24.54%
CROSSFIRST BANKSHS D 9.90 1.02% 0.10 125034 9.70 9.64 10.00 1700 9.90 9.95 3200 7.96% -31.35%
CVB Financial Co. 19.05 4.38% 0.80 524544 18.10 18.05 19.06 5300 19.04 19.06 4500 5.42% -11.72%
DELMAR BANCORP NEW D 6.18 2.15% 0.13 3746 6.21 6.17 6.24 200 6.15 6.17 300 6.19% -23.70%
DIME COMMUNITY BCS.D 13.87 7.52% 0.97 293578 12.79 12.69 13.91 400 10.72 13.99 5200 18.09% -33.60%
EAGLE BANCORP.(M.) D 16.78 1.57% 0.26 16429 16.49 16.39 16.90 200 16.66 16.80 600 8.61% -21.55%
EAGLE BANCORP INC. D 31.41 4.80% 1.44 107479 29.67 29.57 31.42 100 26.78 43.34 100 4.42% -35.41%
East West Bancorp 36.89 3.22% 1.15 821089 35.64 35.29 36.98 1000 33.80 37.75 100 6.43% -24.25%
ELMIRA SAVINGS BANK 10.52 - - - - - - 100 10.36 15.89 200 0.00% 0.00%
EMCLAIRE FINL CP. DL 20.49 0.44% 0.09 360 20.49 20.49 20.49 100 20.03 20.69 100 -0.58% -37.01%
ENTERPRISE BAN.CDT D 22.27 -1.07% -0.24 26725 22.52 22.25 22.72 500 22.26 22.27 100 3.58% -34.25%
ENTERPRISE FINL DL-, 31.46 4.41% 1.33 134824 29.98 29.79 31.50 200 31.42 31.46 1100 8.26% -34.74%
EQUITY BANCSHS A DL 15.30 2.62% 0.39 34819 14.88 14.69 15.30 200 13.77 21.79 100 8.20% -50.44%
ESQUIRE FINL HLDGS D 16.63 2.40% 0.39 15123 16.13 16.00 16.75 300 16.45 16.75 3000 6.95% -36.21%
ESSA BANCORP. INC. D 13.39 4.61% 0.59 7158 12.77 12.77 13.40 500 13.26 13.40 600 6.27% -21.00%
FARMERS+MERCH.BAN.CD 21.89 0.44% 0.10 11620 21.56 21.32 22.35 500 21.80 21.97 300 1.84% -27.41%
FARMERS NATL BANC CO 11.84 6.28% 0.70 63352 11.09 11.09 11.84 1300 11.82 11.84 1600 9.53% -27.45%
FAUQUIER BANKSHARE.D 14.14 0.64% 0.09 1103 14.14 14.14 14.15 100 14.11 14.94 100 0.28% -33.43%
FFBW MD 8.38 -1.41% -0.12 11146 8.34 8.34 8.39 1000 8.37 8.38 1400 -1.41% -14.90%
FIDELITY D+D BANCORP 47.98 -2.08% -1.02 3230 46.56 45.99 48.00 200 46.37 47.97 200 5.08% -22.87%
Fifth Third Bancorp 20.45 3.41% 0.68 4213577 19.65 19.50 20.46 200 20.40 20.45 300 2.97% -33.47%
FINANCIAL INST.INC.D 16.92 7.02% 1.11 32795 15.66 15.66 16.92 100 14.26 19.89 100 14.56% -47.29%
FIRST BANCORP INC. D 21.30 2.11% 0.44 7611 20.67 20.61 21.30 1100 21.04 21.30 5200 5.76% -29.54%
FIRST BANCORP DL-,01 21.84 5.05% 1.05 147529 20.62 20.45 21.84 2400 21.83 21.84 1600 5.71% -45.28%
FIRST BANCSHARES INC 22.25 4.22% 0.90 77622 21.01 20.89 22.25 100 19.65 22.50 400 11.75% -37.36%
FIRST BK (WILL. NJ) 6.60 2.64% 0.17 34371 6.41 6.30 6.61 300 6.57 6.60 400 1.07% -40.27%
FIRST BUSEY CORP. A 18.18 4.00% 0.70 179474 17.30 17.26 18.22 2500 18.16 18.18 100 6.32% -33.89%
FIRST BUSINESS F.S.D 15.91 1.47% 0.23 15718 16.25 15.50 16.31 400 15.45 15.98 2300 6.99% -39.57%
FIRST CAPITAL INC. D 58.84 1.64% 0.95 2281 58.11 58.00 58.84 400 58.00 58.89 200 9.96% -19.40%
FIRST CHOICE BANCORP 15.30 2.68% 0.40 4476 14.85 14.85 15.43 500 15.01 15.39 400 1.12% -43.25%
First Citizens BancS 425.78 3.58% 14.71 26368 406.67 405.00 428.00 300 423.77 426.83 200 -0.02% -20.00%
FIRST COMMUNITY BANC 20.94 4.49% 0.90 22921 19.86 19.86 20.97 300 20.86 20.94 600 7.06% -32.50%
FIRST COMMUNITY(S.C. 13.60 -1.31% -0.18 13373 13.56 13.34 13.62 400 13.52 13.60 100 1.49% -37.07%
FIRST DEFIANCE FINAN 20.02 6.32% 1.19 167286 18.64 18.43 20.05 600 20.01 20.02 300 13.24% -36.42%
FIRST FIN. BANKSHS D 31.85 2.97% 0.92 336416 30.67 30.10 31.85 5400 31.80 31.85 3400 6.45% -9.26%
First Financial Banc 14.68 6.15% 0.85 311234 13.70 13.60 14.70 100 13.20 15.90 700 5.50% -42.30%
FIRST FINL CORP IND. 35.41 4.42% 1.50 49901 33.74 33.62 35.41 100 35.39 35.41 100 5.92% -22.55%
FIRST FNL NORTHW. DL 9.23 0.76% 0.07 11317 9.16 9.16 9.46 400 9.21 9.39 500 1.43% -38.22%
First Foundation 16.01 3.99% 0.61 182001 15.32 15.32 16.07 2600 15.99 16.00 9700 4.16% -7.99%
FIRST GTY BANCSHARES 12.23 0.00% 0.00 1722 12.47 12.22 12.47 700 12.20 12.47 300 3.73% -43.82%
1ST HAWAIIAN INC. DL 18.09 3.97% 0.69 1061231 17.28 17.05 18.10 100 17.00 18.40 1000 4.09% -37.30%
FIRST INTERN.BANCO.D 14.64 1.95% 0.28 75427 14.43 13.99 14.64 100 13.69 15.38 300 -0.07% -38.25%
First Interstate Ban 30.77 3.50% 1.04 136109 29.48 29.43 30.96 1500 30.72 30.78 300 5.70% -26.60%
FIRST MERCHANTS 26.19 4.22% 1.06 171146 24.97 24.66 26.25 2800 26.20 26.25 1100 7.20% -37.03%
FIRST MID BANCSHARES 26.32 5.32% 1.33 21633 24.75 24.75 26.50 800 26.32 26.45 7500 7.82% -25.33%
First Midwest Bancor 13.03 4.74% 0.59 611131 12.21 12.19 13.03 200 11.95 13.08 800 7.38% -43.50%
FIRST NATL CORP. CMT 14.00 0.94% 0.13 4870 13.37 13.37 14.00 200 13.56 14.50 200 4.87% -34.58%
FIRST NORTHWEST BAN. 11.15 4.60% 0.49 11462 10.99 10.99 11.40 100 9.80 12.08 100 8.78% -38.50%
FIRST OF LONG ISL. D 15.83 4.90% 0.74 72112 14.97 14.94 15.84 100 13.62 16.49 1500 6.17% -36.88%
FIRST SAVINGS FINL D 51.49 -1.08% -0.56 1019 51.33 51.33 51.49 200 49.00 51.50 400 21.15% -23.26%
FIRT SEAC 6.20 -0.88% -0.06 17337 6.20 6.14 6.21 1000 6.13 6.30 11200 -0.08% -34.24%
FIRST UTD CORP. DL-, 11.07 1.56% 0.17 7097 10.93 10.93 11.17 300 11.07 11.26 300 2.41% -54.05%
FIRST US BANCSH. DL- 6.03 -0.85% -0.05 1229 5.95 5.95 6.03 1300 6.00 6.19 600 0.50% -48.06%
FIRST WESTERN FIN. I 14.59 0.62% 0.09 7043 14.26 14.26 14.80 300 14.23 16.60 100 3.40% -11.41%
Flushing Financial C 11.84 5.71% 0.64 105436 11.12 11.07 11.84 100 10.75 13.28 100 6.86% -45.20%
FNCB BANCORP INC. 6.32 6.22% 0.37 16800 5.92 5.89 6.37 300 5.04 18.00 3900 13.06% -25.21%
FRANKLIN FINANC.SERV 24.92 -0.32% -0.08 5996 24.00 24.00 25.11 100 24.91 25.30 300 3.32% -35.59%
FS BANCORP (WASH.) D 38.86 -0.89% -0.35 3958 39.04 38.27 39.60 400 38.30 39.58 200 2.26% -39.08%
Fulton Financial Co. 10.25 4.70% 0.46 799068 9.74 9.57 10.25 400 9.55 10.42 100 5.67% -41.19%
FVCBANKCORP. INC. DL 10.16 2.63% 0.26 8466 9.88 9.88 10.27 200 10.15 10.16 300 3.04% -41.84%
German American Banc 29.65 3.60% 1.03 47643 28.57 28.45 29.68 1100 29.61 29.65 100 4.25% -16.76%
Glacier Bancorp 36.83 2.49% 0.90 358927 35.56 35.50 36.97 100 25.22 45.00 100 4.29% -19.93%
GLEN BURNIE BANCORP 7.56 -5.14% -0.41 4579 7.99 7.52 7.99 100 7.20 8.42 500 -16.00% -34.26%
GREAT STHN BANCORP D 38.94 4.09% 1.53 23401 37.14 37.14 38.99 100 35.00 43.50 100 7.96% -38.50%
GREENE COUNTY BANC.D 22.41 2.10% 0.46 1967 21.87 21.62 22.41 200 21.64 22.46 800 4.09% -22.16%
Grupo Financiero Gal 12.85 1.26% 0.16 968286 12.75 12.37 12.86 1700 12.31 13.48 100 7.08% -20.83%
GUARANTY BANCSHS INC 28.32 3.66% 1.00 24973 27.40 27.40 28.32 700 28.09 28.32 300 4.50% -13.87%
GUARANTY FED.BANCS.D 14.16 - - - - - - 500 13.65 15.00 100 0.00% 0.00%
Hancock Whitney 20.47 5.52% 1.07 352700 19.16 19.06 20.48 100 17.75 21.90 4500 7.40% -53.35%
Hanmi Financial Co. 10.11 5.53% 0.53 234980 9.49 9.18 10.13 500 8.67 11.60 1400 9.53% -49.44%
HARBORONE BANCORP DL 9.04 3.67% 0.32 272887 8.68 8.43 9.05 300 7.50 10.05 3800 4.39% -17.74%
HAWTHORN BANCSHARES 15.85 -1.31% -0.21 11123 15.87 15.15 16.27 500 15.51 15.85 400 -4.06% -37.84%
HBT FINANCIAL CORP.D 13.35 4.79% 0.61 68010 12.82 12.74 13.40 1000 13.35 20.00 300 11.06% -29.70%
HEARTLAND FIN. USA D 34.02 4.81% 1.56 84847 32.14 32.14 34.08 400 34.02 34.08 1500 8.90% -31.60%
HERITAGE COMMERCE 7.22 5.87% 0.40 282835 6.76 6.70 7.23 500 6.80 9.00 200 6.49% -43.73%
HERITAGE FINL CORP.D 20.21 5.12% 0.98 178016 19.02 19.02 20.24 1700 20.21 20.22 2900 6.87% -28.57%
HINGHAM INSTN SVGS D 178.00 1.56% 2.74 3137 176.73 176.73 178.00 100 175.51 184.99 300 1.14% -15.32%
HMN FINANCIAL DL-,01 14.31 -0.28% -0.04 585 14.03 14.03 14.31 200 13.61 14.30 100 2.21% -31.89%
HOME BANCORP INC. DL 24.10 3.61% 0.84 8604 23.38 23.38 24.35 200 18.79 25.35 100 3.08% -38.50%
HOME BANCSHARES INC 17.43 6.02% 0.99 755299 16.32 16.30 17.45 200 15.53 17.55 200 6.74% -11.34%
HOME FED.BAN.(LA)NEW 23.70 - - - - - - 100 23.13 25.59 100 0.00% 0.00%
HOMESTREET INC. DL - 28.95 3.95% 1.10 135470 27.56 27.49 28.96 1500 28.89 28.96 1200 9.49% -14.85%
HOMETR.BANCSHS INC.D 14.95 7.79% 1.08 47370 13.80 13.80 14.95 200 13.37 14.95 700 3.68% -44.28%
Hope Bancorp 8.78 4.90% 0.41 1276628 8.34 8.27 8.80 200 8.27 8.99 200 4.15% -40.92%
HORIZON BANCORP INC. 10.87 2.94% 0.31 121293 10.47 10.29 10.90 300 9.75 11.00 500 7.52% -42.79%
HOWARD BANCORP DL-,0 9.94 1.02% 0.10 51760 9.73 9.73 10.10 100 9.00 9.96 100 4.52% -41.11%
Huntington Bancshare 9.66 3.87% 0.36 7202565 9.23 9.17 9.68 500 9.30 9.70 2000 4.21% -35.94%
HV BANC 12.18 3.76% 0.44 1174 12.50 12.18 12.50 400 12.17 12.40 600 0.26% 0.00%
IF BANCORP. INC. DL 16.39 -0.36% -0.06 630 16.54 16.39 16.54 100 16.03 16.54 1300 1.67% -28.80%
INDEP. BK CORP. MA D 68.52 4.64% 3.04 83338 65.07 64.90 68.53 1700 68.36 68.52 100 6.20% -17.69%
INDEP. BK CORP.(MI.) 14.97 5.05% 0.72 66170 14.12 14.06 15.03 100 14.98 15.50 1000 7.20% -33.91%
Independent Bank Gro 47.42 3.81% 1.74 277775 45.20 44.84 47.42 200 47.37 47.41 400 7.94% -14.47%
International Bancsh 33.21 3.94% 1.26 136732 31.63 31.34 33.22 400 33.17 33.21 3400 9.17% -22.89%
INVESTAR HLDG CORP. 14.15 3.44% 0.47 9854 13.66 13.66 14.24 600 13.96 14.19 2800 6.15% -41.04%
Investors Bancorp 8.24 3.91% 0.31 3353070 7.91 7.85 8.28 200 7.85 8.30 2200 1.48% -30.84%
KEARNY FINL (NEW) DL 8.04 4.42% 0.34 212114 7.68 7.60 8.05 100 7.39 8.48 13400 0.00% -41.87%
KENTUCKY FIRST FED. 6.00 0.00% 0.00 185 6.00 6.00 6.00 700 5.90 6.05 600 -0.17% -22.58%
LAKE SHORE BANCORP D 11.54 3.48% 0.39 3757 11.60 11.20 11.60 100 10.76 11.60 3800 -0.22% 0.00%
LAKELAND BANCORP 10.99 5.98% 0.62 138772 10.31 10.25 10.99 500 9.91 12.95 15000 7.96% -36.77%
LAKELAND FINL CORP.D 49.22 3.91% 1.85 231656 47.25 46.90 49.52 100 49.21 49.22 1300 11.21% 0.59%
LANDMARK BA. DL-,01 21.60 2.52% 0.53 9484 20.83 20.80 21.60 200 14.80 22.80 200 4.85% -13.77%
LANDMARK INFRAS.PART 10.49 -0.29% -0.03 47673 10.45 10.02 10.54 100 10.09 11.08 1000 1.45% -36.04%
LCNB CORP 14.17 4.19% 0.57 16260 13.66 13.66 14.21 700 13.93 14.18 500 13.18% -26.58%
LEVEL ONE BANCORP 16.23 -0.79% -0.13 3811 16.52 16.16 16.52 400 15.98 16.23 300 0.37% -35.49%
LIMESTONE BANCORP 10.81 3.05% 0.32 2226 10.23 10.23 10.84 100 10.02 10.85 200 2.17% -39.94%
LIVE OAK BANCSHARES 18.76 3.70% 0.67 113186 18.00 17.83 18.77 200 16.00 20.00 700 10.29% -1.32%
LUTHER BURBANK CORP. 10.20 4.51% 0.44 36732 9.78 9.78 10.20 200 10.18 10.20 500 6.58% -11.54%
MACATAWA BANK CORP. 7.74 4.59% 0.34 75702 7.40 7.40 7.76 100 5.92 8.00 2000 7.50% -30.46%
MACKINAC FINANCIAL C 9.50 0.64% 0.06 66430 9.50 9.41 9.60 100 8.60 11.15 300 4.40% -45.59%
MAGYAR BANCORP. DL-, 8.27 - - - - - - 100 7.66 8.30 800 0.00% 0.00%
MAINSTREET BANCSH. D 13.48 2.90% 0.38 5587 13.10 12.79 13.48 300 11.01 13.48 300 4.25% -41.39%
MALVERN BANCORP DL-, 11.44 2.33% 0.26 1296 11.59 11.44 11.63 300 8.00 11.47 400 -5.30% -50.45%
MERL BK 12.83 - - - - - - 500 12.15 13.50 300 0.00% 0.00%
MERCANTILE BANK CORP 22.67 6.03% 1.29 27624 21.24 21.12 22.67 600 22.58 22.67 200 6.48% -37.84%
MERCHANTS BANCORP IN 19.69 3.74% 0.71 28990 18.90 18.86 19.75 100 18.42 19.69 100 6.84% -0.10%
MERIDIAN BANCORP 12.21 5.17% 0.60 104191 11.52 11.52 12.21 500 8.92 12.21 1700 7.06% -39.22%
Meridian 15.99 4.54% 0.69 6996 15.51 15.29 16.00 200 15.88 15.89 100 6.46% -20.80%
Meta Financial Group 20.30 4.26% 0.83 193881 19.32 19.05 20.34 12100 20.29 20.30 2500 8.79% -44.40%
METROCITY BANKSHARES 14.35 3.31% 0.46 37123 13.94 13.69 14.35 200 14.33 14.35 2000 6.45% -18.05%
MID PENN BANCORP INC 20.64 5.63% 1.10 7242 19.34 19.34 20.64 400 19.65 20.75 400 7.39% -28.33%
MID SOUT 11.90 -2.54% -0.31 4712 11.92 11.75 12.00 300 11.90 12.00 300 -5.18% -11.39%
MIDDLEFIELD BANC COR 18.00 0.61% 0.11 4761 17.98 17.76 18.85 300 17.95 17.96 100 2.04% -31.01%
MIDLAND STS BANCOR.D 14.92 3.25% 0.47 217697 14.39 14.22 14.99 200 13.00 17.50 300 5.89% -48.48%
MIDWESTONE FINL DL 1 20.25 6.69% 1.27 52351 19.01 18.64 20.25 800 20.12 20.25 500 12.00% -44.11%
MVB FINANCIAL CORP. 13.04 1.16% 0.15 6113 12.91 12.85 13.44 400 13.03 13.23 500 -1.36% -47.67%
NATL BANKSHARES DL 2 25.56 0.95% 0.24 7295 25.30 25.30 25.71 3700 25.00 26.50 100 1.91% -43.11%
NBT BANCORP INC. DL- 31.59 4.33% 1.31 92452 30.16 30.00 31.60 100 29.83 34.11 100 6.04% -22.12%
NICOLET BKSHS DL 0,0 60.26 4.13% 2.39 18038 57.68 57.68 60.55 600 59.77 60.28 400 7.57% -18.40%
NORTHEAST BANK. NEW 19.50 2.42% 0.46 47039 19.00 18.93 19.72 100 16.23 23.07 100 2.42% -11.32%
NORTHFLD BANC.INC. D 10.02 4.59% 0.44 257786 9.49 9.45 10.03 100 9.27 10.50 100 4.27% -40.92%
NORTHRIM BA. DL-,01 24.20 7.94% 1.78 27249 22.40 22.40 24.22 100 20.27 28.19 100 5.13% -36.81%
Northwest Bancshares 10.27 3.11% 0.31 613043 9.86 9.83 10.29 300 9.65 10.75 200 4.26% -38.24%
NORWOOD FINL CORP. D 25.80 3.16% 0.79 4348 24.87 24.87 26.32 300 25.42 26.36 200 6.52% -33.68%
OAK VALLEY BANCORP 13.37 0.15% 0.02 5670 12.95 12.95 13.40 300 13.04 13.50 800 4.45% -31.29%
OCEANFIRST FINL DL-, 16.55 5.15% 0.81 659584 15.70 15.46 16.55 1800 16.52 17.55 100 8.03% -35.20%
OCONEE FED. FINCL DL 26.21 -2.71% -0.73 262 26.21 26.21 26.21 400 26.16 26.94 1600 3.15% 0.00%
OHIO VALLEY BANC DL- 20.99 1.16% 0.24 3729 20.00 20.00 21.39 100 21.00 21.77 700 6.55% -47.02%
Old National Bancorp 14.84 4.07% 0.58 692633 14.14 14.11 14.85 37900 14.84 14.85 2500 6.08% -18.86%
OLD POINT FINAN. DL- 15.00 -0.07% -0.01 1169 14.90 14.90 15.00 500 15.00 17.45 500 0.00% -45.43%
OLD SECOND BANCORP I 8.55 5.69% 0.46 71511 7.96 7.83 8.58 100 8.20 8.98 1000 2.76% -36.53%
OP BANCORP 6.62 3.12% 0.20 29723 6.43 6.19 6.63 100 6.56 6.63 200 6.43% -36.16%
OPTIMUMBANK NEW DL-, 2.77 4.92% 0.13 549142 2.71 2.66 3.65 200 2.70 2.99 1000 18.38% 0.00%
ORIGIN BANCORP IN DL 24.92 4.97% 1.18 36086 23.71 23.33 24.92 700 24.82 24.92 500 4.97% -34.14%
ORRSTOWN FINANCIAL S 14.49 2.40% 0.34 11638 14.28 14.13 14.49 100 10.00 14.49 1600 6.54% -35.94%
PACIFIC MERCANTILE D 3.62 0.00% 0.00 26555 3.56 3.52 3.65 100 3.55 3.78 200 -2.43% -55.42%
PACIFIC PRE. DL-,01 22.53 5.13% 1.10 459449 21.40 21.18 22.55 100 7.21 24.40 500 7.23% -30.90%
PacWest Bancorp. 19.67 5.58% 1.04 1258001 18.42 18.21 19.68 100 18.07 19.75 100 7.63% -48.60%
PARKE BANCORP INC. D 12.40 1.06% 0.13 19209 12.35 12.25 12.79 100 11.75 16.60 500 6.07% -51.16%
PATHFINDER BANCORP ( 9.30 -2.13% -0.20 6274 9.25 9.08 9.30 200 9.11 20.00 100 -0.03% -33.11%
Patriot National Ban 8.63 24.17% 1.68 491812 7.12 6.51 9.50 200 8.00 8.50 200 43.83% -32.37%
PCB BANCORP NEW 9.61 3.67% 0.34 31448 9.30 9.30 9.72 300 9.54 9.61 400 4.46% -44.39%
PCSB FIN.CORP. DL -, 12.22 6.26% 0.72 87784 12.02 11.72 12.39 100 11.80 13.50 100 9.89% -39.65%
PDL COMMUNITY BANC. 9.12 0.11% 0.01 5585 8.55 8.55 9.12 300 8.92 9.12 1000 0.22% -37.96%
PEAPACK-GLADSTONE FI 17.22 5.32% 0.87 82486 16.27 16.21 17.22 600 17.20 17.22 100 5.77% -44.27%
PENNS WOODS BANCORP 20.67 1.87% 0.38 7132 20.30 20.10 20.84 300 20.33 20.80 400 2.33% -41.87%
PEOPLES BANCORP (OHI 22.02 5.06% 1.06 81896 20.80 20.70 22.06 800 22.01 22.02 400 9.72% -36.47%
PEOPLES BANCORP NC D 16.87 1.75% 0.29 1826 16.55 16.55 16.94 200 16.22 17.00 700 1.93% -48.65%
PEOPLES FINL SRVCS D 37.94 4.37% 1.59 17770 35.99 35.99 37.95 300 37.30 38.90 1000 5.65% -24.65%
Peoples United Finan 11.32 4.33% 0.47 3147597 10.85 10.76 11.34 100 11.21 11.30 100 4.91% -33.02%
Pinnacle Financial P 42.70 5.48% 2.22 216250 40.05 40.02 42.71 800 42.64 42.70 200 7.77% -33.28%
Pioneer Bancorp 8.83 0.46% 0.04 19036 8.80 8.80 8.90 400 8.80 8.90 400 1.49% -42.33%
PLUMAS BANCORP DL-,0 21.58 0.14% 0.03 5781 21.60 21.34 21.60 200 21.43 21.60 200 3.40% -18.20%
Popular 37.05 2.66% 0.96 671216 35.87 35.51 37.06 100 28.33 39.00 300 -0.16% -36.94%
PREFERRED BANK NEW D 39.00 4.92% 1.83 57005 37.17 36.77 39.01 100 37.00 39.70 300 4.70% -35.10%
PREMIER FINL BANCORP 11.83 7.25% 0.80 37562 11.21 10.96 11.84 100 9.00 12.50 100 11.60% -34.79%
Professional Holding 12.97 6.49% 0.79 39018 12.24 11.99 13.00 200 12.93 21.83 500 14.68% -31.74%
PROVIDENT BANC.(MD)D 8.03 2.82% 0.22 17682 7.80 7.80 8.04 200 8.03 8.04 500 2.29% -35.50%
PROVIDENT FINL HLDGS 12.48 2.21% 0.27 4070 12.54 12.35 12.63 300 12.47 12.65 200 2.30% -43.01%
PRUDENTIAL BANCORP D 11.46 0.61% 0.07 6804 11.28 11.28 11.50 400 11.31 11.50 4800 2.32% -38.15%
QCR HOLDINGS DL-,01 32.37 5.68% 1.74 57506 30.56 30.40 32.50 900 32.30 32.37 800 8.33% -26.20%
RANDOLPH BANCORP INC 10.70 0.47% 0.05 11912 10.59 10.54 11.15 200 10.26 11.15 2400 -0.28% -39.38%
RBB BANCORP 13.28 3.67% 0.47 45033 12.73 12.73 13.36 100 11.00 14.00 5000 3.75% -37.27%
RED RIVER BANCSHARES 41.55 -0.46% -0.19 10328 41.50 40.93 41.75 300 41.41 41.75 400 3.77% -25.88%
RELIANT BANCORP DL-, 15.98 7.46% 1.11 33032 14.91 14.91 16.02 100 15.91 15.99 1300 8.34% -28.15%
Renasant Co. 25.23 4.86% 1.17 149466 23.82 23.75 25.25 800 25.23 25.24 300 8.61% -28.77%
REPUBLIC BANCORP (KY 32.31 4.43% 1.37 16682 31.20 31.08 32.57 100 28.00 44.00 100 6.92% -30.96%
REP.FIRST BANCORP DL 2.38 4.61% 0.10 110143 2.26 2.25 2.39 3000 2.15 2.66 300 2.36% -42.94%
RHIK BANC 6.60 1.15% 0.07 9567 6.55 6.50 6.60 500 6.51 6.60 500 -0.75% -41.64%
RICHMOND MUTUTAL DL- 11.30 0.71% 0.08 34141 11.20 11.19 11.35 300 11.30 11.35 500 -1.99% -29.20%
RIVERVIEW BANCORP DL 4.40 2.09% 0.09 47434 4.33 4.32 4.49 100 3.91 4.70 800 -9.84% -46.41%
RIVERVIEW FINL NEW D 6.57 0.46% 0.03 11175 6.58 6.57 6.62 1500 3.67 6.58 1400 -0.45% -47.40%
S+T BANCORP INC. DL 21.43 4.43% 0.91 123634 20.33 20.14 21.43 200 20.05 21.43 3300 -0.33% -46.81%
SALISBURY BANCORP DL 36.83 0.14% 0.05 3163 36.10 36.10 37.12 1100 36.80 37.18 200 1.15% -19.36%
Sandy Spring 24.38 5.09% 1.18 191566 23.00 22.87 24.41 100 23.50 24.58 100 5.45% -35.64%
SB FINANCIAL GROUP I 13.00 0.00% 0.00 20460 12.87 12.87 13.10 100 11.00 17.10 200 4.67% -33.98%
SEACOAST BKG FLA DL- 20.95 4.80% 0.96 362030 19.84 19.81 21.02 100 19.70 22.43 1000 10.96% -31.47%
SELECT BANCORP DL-,0 7.86 6.50% 0.48 22939 7.50 7.39 7.91 900 7.70 7.87 600 0.64% -36.10%
SERVISFIRST BANCSH. 38.08 3.55% 1.30 171299 36.58 36.33 38.11 300 38.07 38.08 2500 4.07% 1.06%
SEVERN BANCORP INC.D 6.06 0.83% 0.05 4768 6.01 5.89 6.06 500 5.90 6.41 100 0.66% -34.91%
SHORE BANCSHARES DL- 9.83 0.72% 0.07 102496 9.80 9.65 10.11 900 9.70 12.00 100 6.04% -43.38%
SIERRA BANC. 18.84 5.25% 0.94 25274 17.79 17.38 18.89 900 18.79 18.89 300 7.17% -35.30%
Signature Bank 108.16 4.76% 4.91 364429 102.76 101.72 108.24 8000 108.16 108.24 100 5.49% -20.83%
SIMMONS FIRST NATL D 18.14 5.74% 0.98 608180 17.17 17.06 18.17 4300 18.13 18.60 500 9.31% -32.31%
SMARTFINANCIALCDT-CA 14.89 2.55% 0.37 17290 14.66 14.29 14.89 100 13.08 15.99 900 4.42% -37.04%
SOUND FIN.BANCORP DL 26.98 3.77% 0.98 330 26.98 26.98 26.98 600 26.00 28.00 3300 -4.60% -25.06%
SOUTH STATE CORP. DL 55.29 6.94% 3.59 489706 50.91 49.68 55.35 400 55.29 55.33 1500 16.01% -36.27%
SOUTHERN 1ST BANCSH. 26.80 4.04% 1.04 10967 25.64 25.60 26.81 100 24.75 26.85 500 9.84% -36.93%
STHN MISSOURI BANC.D 22.90 1.78% 0.40 10669 22.26 22.26 22.99 300 22.55 22.98 600 5.00% -40.30%
STHRN NATL BANC.VA D 9.04 4.75% 0.41 45928 8.66 8.54 9.09 100 8.39 9.50 400 7.36% -44.71%
SOUTHSIDE BANCSHS DL 29.31 4.68% 1.31 128033 27.91 27.73 29.32 200 29.30 29.31 1700 5.81% -21.08%
SPIRIT OF TEX BANSH. 12.75 6.34% 0.76 29202 11.94 11.92 12.75 200 10.00 20.00 500 9.44% -44.57%
STANDARD AVB FINL DL 20.60 3.01% 0.60 1980 21.90 20.60 21.95 300 20.10 21.90 300 2.69% -31.26%
Sterling Bancorp Inc 3.36 8.74% 0.27 86201 3.10 3.10 3.36 800 3.34 3.75 400 10.16% -58.52%
STOCK YARDS BANCORP 42.09 3.21% 1.31 36688 40.43 40.03 42.17 300 42.08 42.18 600 7.67% 2.51%
SUMMIT FINL GRP DL-, 15.94 6.27% 0.94 8155 15.07 15.07 15.96 200 15.76 15.95 800 5.98% -41.16%
SUMMIT ST.BK S.R.C.D 10.10 -1.61% -0.17 10181 10.20 10.10 10.23 400 10.03 10.19 2300 2.43% -22.10%
SVB Financial 237.34 3.47% 7.96 213950 225.95 225.95 237.34 100 170.05 237.39 2200 5.83% -5.46%
Territorial Bancorp 22.56 2.13% 0.47 12886 21.97 21.96 22.56 200 22.23 22.59 100 2.69% -27.08%
Texas Capital Bancsh 35.71 7.14% 2.38 370630 33.02 32.42 35.78 700 35.71 35.77 100 7.50% -37.10%
TFS Financial Co. 14.86 3.77% 0.54 286637 14.18 14.18 14.89 1000 14.16 14.85 1000 2.62% -24.49%
BANCORP INC., THE DL 10.18 3.67% 0.36 186201 9.70 9.65 10.19 100 9.50 10.50 100 7.95% -21.51%
TIMBERLAND BANCORP D 16.94 0.83% 0.14 18136 16.94 16.75 16.95 100 15.47 21.17 100 1.68% -43.04%
TowneBank 19.12 4.60% 0.84 157838 18.18 18.04 19.13 100 16.00 19.25 100 8.39% -31.27%
TRICO BANCSHARES 29.83 3.22% 0.93 90159 28.73 28.66 30.00 100 25.00 29.83 1400 6.54% -26.91%
TriState Capital 13.87 5.32% 0.70 115214 13.13 12.87 13.87 700 13.85 13.87 1300 4.68% -46.90%
TRIUMPH BANCORP DL-, 28.18 5.19% 1.39 71109 26.55 26.55 28.22 100 21.12 35.00 500 7.56% -25.88%
TRUSTCO BK CORP. DL 6.18 4.75% 0.28 407143 5.90 5.86 6.19 25000 6.05 6.26 5000 6.74% -28.72%
TRUSTMARK CORP. 24.00 3.85% 0.89 222155 22.90 22.71 24.01 2300 23.99 24.00 1200 6.57% -30.45%
UMB Financial Co. 52.95 4.56% 2.31 183586 50.17 50.01 52.96 5600 52.95 52.97 2000 6.33% -22.86%
Umpqua Hldgs. 11.29 3.86% 0.42 1029369 10.77 10.68 11.32 100 11.29 12.90 6000 4.06% -36.21%
UNION BANKSHARES 24.34 5.96% 1.37 317783 22.63 22.59 24.36 1200 24.34 24.36 4100 7.84% -35.18%
UNION BANKSHARES INC 18.86 2.22% 0.41 3845 18.85 18.59 18.86 200 18.51 18.86 300 3.85% -47.99%
UTD BANCORP.INC.OH.D 10.90 0.46% 0.05 928 10.90 10.90 10.90 200 10.90 10.93 300 2.16% -23.78%
UNITED BANCSHARES IN 17.81 - - - - - - 1100 16.85 19.83 500 0.00% 0.00%
United Bankshares 28.55 5.84% 1.57 456449 26.83 26.58 28.55 100 23.10 28.55 300 8.47% -26.15%
United Community Ban 19.17 4.47% 0.82 477437 18.26 17.97 19.20 100 17.50 19.50 3000 6.92% -37.92%
UTD SECURITY BANCSHA 6.38 3.91% 0.24 19956 6.10 6.10 6.40 100 6.36 6.40 500 1.92% -40.54%
UNITY BANCORP INC. 13.57 5.77% 0.74 11566 12.86 12.86 13.57 500 13.35 13.58 600 8.47% -39.88%
UNIVEST FINL CORP. D 16.74 5.55% 0.88 84096 15.85 15.73 16.75 100 14.25 17.38 2800 9.48% -37.49%
Valley National Banc 7.96 6.85% 0.51 2165849 7.40 7.36 7.97 800 7.31 7.95 2000 6.56% -30.48%
VERITEX HLDGS INC. D 18.35 5.10% 0.89 297917 17.23 17.08 18.37 100 18.32 18.35 1200 9.75% -37.01%
VILLAGE BK+TR FINL D 28.82 - - - - - - 400 29.01 33.00 300 0.00% 0.00%
Washington Federal 24.74 4.52% 1.07 383271 23.62 23.43 24.83 100 22.47 28.00 500 6.00% -32.50%
WASHINGTON TRUST BAN 35.65 5.16% 1.75 50026 33.86 33.81 35.65 200 32.90 35.86 400 6.93% -33.72%
WATERSTONE FINL (MD. 15.82 2.46% 0.38 68850 15.32 15.32 15.87 200 13.75 18.00 800 3.53% -16.87%
WESBANCO INC. DL2,08 22.08 5.24% 1.10 328458 21.03 20.84 22.12 500 19.60 22.50 100 11.35% -41.57%
WEST BANCORPORATION 17.20 4.88% 0.80 51373 16.31 16.30 17.25 500 14.90 17.00 200 4.81% -32.89%
WESTAMERICA BANCORPO 62.93 3.40% 2.07 83016 60.50 60.44 62.93 2400 62.81 62.93 200 4.26% -7.14%
WESTERN NEW ENGL. (N 5.20 2.36% 0.12 29253 5.03 5.03 5.29 500 5.03 5.98 100 3.17% -46.00%
Wintrust Financial C 44.86 5.73% 2.43 332631 42.00 41.74 44.87 600 44.81 44.86 700 4.81% -36.73%
WSFS FINL CORP. DL-, 30.80 6.94% 2.00 258317 28.58 28.23 30.81 600 30.76 30.80 1100 7.96% -29.98%
WVS FINL CORP. DL-,0 13.10 1.08% 0.14 242 13.10 13.10 13.10 300 13.01 13.14 300 -4.21% 0.00%
Zions Bancorporation 33.79 3.75% 1.22 1032772 32.32 32.02 33.79 500 31.16 34.50 100 4.07% -34.92%