17.09.2021 08:38:46
NASDAQ BANK
4442.86
USD
-15.1779
-0.34%
16.09.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 4458.04 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 23:15
Währung USD Aktualisierungsstand 17.09.2021 / 08:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.26% 4914.7 3478.7
1 Woche -0.72% 4504.7 4383.0
1 Monat -2.38% 4621.0 4367.1
3 Monate -6.16% 4758.3 4171.9
6 Monate -5.78% 4914.7 4171.9
1 Jahr 67.73% 4914.7 2375.3
3 Jahre 5.82% 4914.7 2069.0
22.63
26.51
1.13
25.26
12.38
SMI
-11.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.63,"chartHeight":24.449843006588,"year":2019,"ID_NOTATION":"324984"},"2020":{"performance":-11.02,"chartHeight":20.729330096308,"year":2020,"ID_NOTATION":"324984"},"2021":{"performance":25.26,"chartHeight":24.964822058321,"year":2021,"ID_NOTATION":"324984"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 17.09.2021 08:38:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1895 BANC 10.86 -0.37% -0.04 18490 10.90 10.86 10.93 300 10.90 10.92 300 0.00% 9.04%
1st Constitution Ban 22.09 -0.54% -0.12 5740 22.25 21.81 22.33 200 14.80 22.09 100 -1.56% 39.19%
1ST SOURCE CORP. 45.03 -1.49% -0.68 28578 45.81 44.93 45.81 200 45.02 45.23 100 -2.17% 11.74%
ACNB CORP. DL 2,50 27.74 0.14% 0.04 4757 27.58 27.50 27.74 800 27.55 27.74 100 0.43% 10.96%
ALLEGIANCE BANCS.INC 35.32 1.00% 0.35 68940 35.09 34.85 35.51 5800 35.30 35.32 500 0.26% 3.49%
ALTEROLA BIOTECH DL- 1.26 - - - - - - 100 20.07 20.50 300 0.00% 0.00%
AMALGAMATED FIN. DL- 13.94 -1.27% -0.18 62510 14.11 13.73 14.11 100 13.87 13.94 300 -4.52% 1.46%
AMERAN.BANCORP B DL- 23.00 -2.13% -0.50 14352 23.53 22.84 23.55 100 22.72 23.00 100 0.00% 97.76%
AMERAN.BANCORP CL.A 24.58 -3.15% -0.80 43401 25.36 24.50 25.36 400 24.34 24.71 100 -3.61% 61.71%
AMERICAN NATL BANCSH 31.74 -1.03% -0.33 10079 31.94 31.52 31.94 100 31.58 31.96 300 -0.81% 21.10%
AMERIS BANCORP. DL 1 47.45 0.76% 0.36 403833 47.55 46.50 47.82 300 47.45 47.50 700 1.50% 24.64%
AMERISERV F. DL 2,50 3.88 0.78% 0.03 7805 3.81 3.76 3.92 200 3.83 3.89 200 1.31% 23.96%
AMES NATIONAL CDT DL 23.21 0.04% 0.01 13470 23.20 23.10 23.40 100 19.23 23.51 100 -0.04% -3.37%
ARROW FINL CORP. DL 33.77 -2.49% -0.86 38521 34.79 33.73 34.79 100 33.80 33.93 100 -5.22% 12.91%
ATLANTIC CAP. BANCSH 22.77 -1.43% -0.33 272468 23.23 22.73 23.23 100 21.52 28.50 6000 -3.48% 43.03%
AUBURN NATL BANC. DL 34.52 0.34% 0.12 898 34.50 34.20 34.52 100 31.35 35.23 100 -1.39% -17.21%
BANCFIRST CORP. DL 1 55.24 0.25% 0.14 352299 55.48 54.60 55.70 100 55.02 57.49 100 0.78% -5.89%
BANK FIRST CORP. 67.29 -0.22% -0.15 8670 67.50 66.64 67.83 100 66.85 69.00 100 -2.48% 3.81%
BANK OF COMMERCE HLD 13.12 0.00% 0.00 39554 13.14 12.99 13.16 1600 10.94 15.12 100 -3.88% 32.53%
BANK OF MARIN BANCOR 35.57 0.28% 0.10 56777 35.53 35.32 35.83 100 35.46 35.57 700 -0.92% 3.58%
BK OF PRINCETON N.J. 30.24 0.03% 0.01 1183 30.24 30.24 30.24 200 30.01 60.00 200 0.03% 29.18%
BANK OF SOUTH CAROLI 20.47 1.39% 0.28 2030 20.38 20.24 20.49 100 19.80 20.70 2300 -0.15% 27.70%
BK O.T.J.FINL GRP DL 14.00 0.00% 0.00 307 14.00 14.00 14.00 300 14.00 14.27 1800 1.08% 15.51%
Bank OZK 40.82 -1.16% -0.48 545652 41.48 40.77 41.64 200 40.00 41.30 200 -0.75% 30.54%
BANK7 CORP. DL-,01 20.06 -0.50% -0.10 1729 20.02 20.02 20.20 5000 19.00 29.23 300 -2.62% 41.27%
BANKFINANCIAL CORP.D 11.25 -0.35% -0.04 23623 11.26 11.25 11.35 100 6.81 11.67 100 -0.09% 28.13%
BANKWELL FINANCIAL D 29.05 0.87% 0.25 8055 28.36 28.36 29.11 100 28.54 29.10 200 0.10% 48.59%
BANNER CORP. NEW DL- 51.37 -1.27% -0.66 167126 52.29 51.30 53.11 100 51.34 51.41 100 -2.78% 10.26%
BAYCOM CORP. DL -,01 18.38 0.66% 0.12 10078 18.28 18.16 18.38 200 18.25 18.38 100 4.20% 21.16%
BCB BANCORP. INC. DL 14.46 -0.21% -0.03 29153 14.56 14.38 14.62 100 12.84 15.35 500 -1.30% 30.62%
BLUE FDRY 13.96 -1.41% -0.20 504925 14.16 13.82 14.20 500 12.05 14.55 1000 -3.59% 0.00%
BOK FINL CORP. DL-,0 83.84 -1.30% -1.10 168924 85.53 83.39 85.55 5600 83.83 83.98 900 -0.13% 22.43%
BRIDGEWATER BANC. DL 15.89 -0.19% -0.03 40557 15.92 15.82 16.01 600 15.81 15.89 100 -0.87% 27.22%
BROADWAY FINL CORP.D 4.02 4.69% 0.18 325374 3.82 3.82 4.14 100 3.46 4.07 200 8.65% 117.30%
Brookline Bancorp. 14.33 -0.49% -0.07 215187 14.53 14.29 14.54 100 11.75 14.83 100 -1.17% 19.02%
BRYN MAWR BK CORP. D 39.14 -1.53% -0.61 58518 40.00 39.06 40.00 100 39.14 39.19 400 -0.91% 27.93%
BUSINESS FIRST BANCS 21.51 -1.78% -0.39 36494 22.06 21.44 22.06 100 21.44 29.85 100 -4.36% 5.65%
C + F FINL CORP. DL1 53.03 1.43% 0.75 2170 52.25 52.25 53.03 600 52.25 54.09 100 1.36% 42.90%
CALIFORNIA BANCORP.D 17.12 -0.35% -0.06 12695 17.15 17.06 17.32 300 17.06 17.15 200 -1.44% 10.03%
CAMBRIDGE BANCORP DL 82.01 -0.99% -0.82 11924 82.90 81.03 83.59 100 81.14 82.33 100 -1.78% 17.58%
CAMDEN NATL CORP. 45.57 -0.37% -0.17 22579 45.99 45.31 45.99 100 41.64 49.19 100 -1.34% 27.36%
CAPITAL BANCORP. DL- 22.15 -0.09% -0.02 11304 21.93 21.76 22.72 200 21.99 22.15 100 -2.40% 59.01%
CAPITAL CTY BK GRP D 22.82 -0.09% -0.02 16039 22.96 22.65 22.96 200 22.74 22.83 100 0.57% -7.16%
Capitol Federal Fina 10.76 -0.65% -0.07 349918 10.84 10.67 10.93 1000 10.44 11.03 1000 -4.10% -13.92%
CAPSTAR FINL HLDGS D 21.57 -0.14% -0.03 68593 21.69 21.47 21.69 300 21.50 21.58 300 0.37% 46.24%
CARTER BANKSHARES DL 14.01 1.37% 0.19 59209 13.82 13.81 14.12 500 13.99 14.02 100 3.39% 30.69%
Carver Bancorp 15.24 0.26% 0.04 205250 14.01 13.84 15.50 100 14.25 15.30 200 -8.03% 134.82%
Cathay General Banco 39.86 -1.02% -0.41 355904 40.40 39.79 40.59 500 39.87 39.88 500 -0.42% 23.83%
CB FINANC.SERVICES I 23.00 -0.65% -0.15 3998 23.02 23.00 23.24 100 23.00 23.16 100 -0.30% 14.94%
CBM BANC 14.84 0.61% 0.09 5768 14.72 14.72 14.99 800 14.84 15.24 100 -1.20% 11.75%
CBTX 25.65 0.79% 0.20 33085 25.50 25.38 25.73 100 25.75 32.50 1000 -1.54% 0.55%
CENTRAL VY CMNTY BAN 20.41 0.94% 0.19 31994 20.18 20.12 20.61 200 20.30 20.41 100 -1.45% 37.07%
CENTURY BANC. (MASS. 114.60 -0.02% -0.02 7612 114.50 114.49 114.77 200 114.52 114.75 200 0.05% 48.14%
CF BANKSHARES INC. D 20.20 -1.42% -0.29 32583 19.88 18.89 20.80 500 19.17 20.50 2300 -1.32% 14.19%
CHEMUNG FINANCIAL DL 45.54 -0.44% -0.20 3517 45.56 45.01 45.70 100 45.30 47.08 100 -0.46% 34.14%
CHOICEONE FINANC.SER 25.28 -0.28% -0.07 3812 24.66 24.64 25.30 600 24.88 25.30 100 0.92% -17.95%
CINI BANC 14.41 - - - - - - 3900 14.35 14.73 100 0.00% 0.00%
CITIZENS + NORTHERN 24.10 -1.03% -0.25 38955 24.48 23.80 24.49 300 0.10 26.00 100 -2.43% 21.47%
CIT.CMMTY BANC.MD DL 13.74 0.07% 0.01 8181 13.79 13.70 13.79 100 13.70 13.74 100 0.07% 26.17%
CITIZENS HLDG CO. DL 17.88 -0.03% -0.01 13282 17.94 17.51 18.00 100 17.60 18.20 100 0.03% -14.68%
CITY HLDG CO. DL 2,5 72.29 -0.81% -0.59 49067 74.06 71.82 74.06 600 72.18 72.29 2300 -4.23% 3.94%
FIRST CITIZENS BANC 22.53 0.94% 0.21 43873 22.48 22.22 22.80 200 22.45 22.54 100 0.00% 28.52%
CNB FINANCIAL CORP. 23.72 -2.43% -0.59 66587 24.25 23.50 24.25 300 20.83 24.45 200 -1.25% 11.41%
COAST.FINL. CORP.WA 29.60 0.14% 0.04 9104 29.25 29.19 30.50 100 29.55 29.81 100 2.07% 40.95%
CODORUS VALLEY BANC. 21.45 0.89% 0.19 41685 21.29 21.10 21.50 600 21.32 21.44 100 -1.29% 26.47%
COLONY BANKCORP DL 1 17.76 0.45% 0.08 58701 17.60 17.60 17.79 5000 17.60 17.80 400 -0.50% 21.23%
COLUMBIA BKG SYST. 33.22 -0.48% -0.16 239847 33.54 32.99 33.71 2200 33.20 45.00 200 -4.60% -7.47%
COLUMBIA FINANCIA DL 17.49 0.81% 0.14 276023 17.39 17.24 17.56 1000 12.55 18.79 8000 -2.13% 12.40%
Commerce Bancshares 66.38 -0.73% -0.49 406302 67.18 65.76 67.31 100 66.07 80.99 100 -3.56% 1.04%
COMMUNITY BKERS TR.D 10.23 -2.01% -0.21 106060 10.48 10.20 10.54 300 8.61 12.57 100 -4.57% 51.56%
COMMUNITY FINL DL-,0 34.84 1.57% 0.54 6961 34.49 34.36 35.27 100 34.41 35.32 300 0.46% 31.57%
COMMUNITY FIRST DL-, 14.89 -0.40% -0.06 5984 14.90 14.05 14.90 100 14.25 14.90 200 2.90% 0.00%
COMMUNITY TRUST BANC 39.68 -0.05% -0.02 42701 39.97 39.21 40.17 400 39.67 39.80 200 -2.10% 7.10%
COMM. WEST BANCSHS D 13.05 0.62% 0.08 1100 13.20 12.98 13.20 100 12.91 13.05 100 -0.31% 43.72%
CONNECTONE BANCORP I 28.50 -0.42% -0.12 129486 28.56 28.46 28.84 4500 28.49 28.56 600 -0.80% 44.01%
CORTLAND BANCORP. IN 26.37 -0.26% -0.07 530 27.31 26.37 27.31 300 26.28 27.50 200 -2.50% 41.02%
COUNTY BANCORP DL-,0 34.80 -0.26% -0.09 8361 34.81 34.33 35.42 1000 34.10 35.49 800 -3.41% 57.61%
CROSSFIRST BANKSHS D 11.97 -1.48% -0.18 94582 12.22 11.86 12.48 100 11.91 11.97 200 -3.86% 11.35%
CULN BANC 12.72 -1.85% -0.24 15840 12.74 12.44 12.95 400 12.11 12.93 100 -1.32% -42.18%
CVB Financial Co. 19.02 -0.05% -0.01 433420 19.17 18.89 19.17 4600 19.00 19.01 400 -3.06% -2.46%
- - - - - - - - - - - 0.00% 0.00%
EAGLE BANCORP.(M.) D 22.04 0.23% 0.05 2208 21.96 21.76 22.04 900 21.93 22.11 100 0.18% 3.86%
EAGLE BANCORP INC. D 53.86 -0.88% -0.48 99721 54.75 53.23 57.05 200 53.73 53.86 4300 -3.25% 30.41%
East West Bancorp 73.18 -0.57% -0.42 554190 73.93 72.91 74.39 200 73.08 82.00 100 0.87% 44.31%
ELMIRA SAVINGS BANK 13.13 -1.35% -0.18 4160 13.20 12.80 13.20 400 13.03 13.24 100 -2.38% 14.17%
EMCLAIRE FINL CP. DL 26.48 -1.93% -0.52 144 26.48 26.48 26.48 500 26.46 27.50 900 0.11% -13.53%
ENTERPRISE BAN.CDT D 32.91 0.83% 0.27 9112 32.91 32.68 33.23 200 32.77 33.03 100 1.11% 28.81%
ENTERPRISE FINL DL-, 43.25 -0.23% -0.10 100864 43.71 42.98 43.79 4800 43.25 45.00 600 -1.50% 23.75%
EQUITY BANCSHS A DL 30.86 -1.06% -0.33 26317 30.84 30.69 31.09 200 30.75 30.86 300 -3.32% 42.94%
ESQUIRE FINL HLDGS D 27.19 0.41% 0.11 15388 26.98 26.92 27.30 100 27.02 27.19 100 -0.04% 41.69%
ESSA BANCORP. INC. D 16.82 -0.18% -0.03 2188 16.85 16.70 17.00 100 16.75 16.99 100 -1.69% 12.13%
FARMERS+MERCH.BAN.CD 22.98 0.39% 0.09 3693 22.83 22.57 22.98 1000 22.65 23.02 100 -1.29% -0.09%
FARMERS NATL BANC CO 15.02 0.00% 0.00 31431 15.14 14.94 15.14 200 14.90 15.70 100 0.40% 13.19%
FFBW MD 11.75 0.95% 0.11 8100 11.64 11.64 11.78 100 11.75 11.78 600 0.86% 17.27%
FIDELITY D+D BANCORP 51.66 -0.19% -0.10 7796 51.98 51.66 53.05 100 51.60 52.52 100 0.80% -19.73%
Fifth Third Bancorp 40.40 0.32% 0.13 5348353 40.45 40.32 40.89 300 40.00 40.46 300 4.12% 46.54%
FINANCIAL INST.INC.D 28.97 -0.89% -0.26 32020 29.53 28.97 30.15 100 28.00 29.16 200 -3.63% 28.76%
FIRST BANCORP INC. D 27.49 0.33% 0.09 23098 27.59 27.12 27.70 200 27.35 27.52 100 -3.71% 8.23%
FIRST BANCORP DL-,01 39.49 -0.30% -0.12 76867 39.79 39.08 39.94 100 31.06 39.51 1800 -2.23% 16.73%
FIRST BANCSHARES INC 38.99 -0.48% -0.19 33028 39.34 38.48 39.57 100 38.83 39.00 100 -1.19% 26.26%
FIRST BK (WILL. NJ) 12.87 -1.04% -0.14 17508 12.92 12.82 13.11 300 12.81 12.92 200 0.19% 37.15%
FIRST BUSEY CORP. A 22.52 -0.88% -0.20 78345 22.84 22.43 22.85 6300 22.51 22.58 1600 -3.18% 4.50%
FIRST BUSINESS F.S.D 27.11 -0.48% -0.13 83692 27.32 26.96 27.86 100 26.90 27.24 400 -1.85% 47.26%
FIRST CAPITAL INC. D 41.33 -1.83% -0.77 11533 41.35 40.62 41.47 100 30.92 45.00 100 -1.99% -31.75%
First Citizens BancS 818.99 -1.15% -9.55 50445 831.43 815.37 832.01 100 0.01 820.17 100 -6.68% 42.61%
FIRST COMMUNITY BANC 29.12 -1.05% -0.31 25853 29.42 28.95 29.49 200 28.96 29.15 100 -3.54% 34.94%
FIRST COMMUNITY(S.C. 19.61 -0.20% -0.04 1374 19.48 19.32 19.61 100 19.32 19.64 100 0.56% 15.42%
FIRST FIN. BANKSHS D 43.94 -0.11% -0.05 447976 44.29 43.43 44.51 3500 43.90 43.95 18100 -1.28% 21.47%
First Financial Banc 22.20 -0.72% -0.16 437394 22.49 22.00 22.65 100 21.42 23.73 2100 -2.42% 26.64%
FIRST FINL CORP IND. 39.01 -0.54% -0.21 70924 39.87 38.95 39.87 600 39.01 39.08 900 -2.28% 0.41%
FIRST FNL NORTHW. DL 16.44 0.86% 0.14 2942 16.25 16.25 16.47 100 16.25 16.46 100 1.42% 44.21%
First Foundation 24.58 -0.45% -0.11 160237 24.83 24.46 24.83 100 21.76 27.53 100 0.33% 22.90%
FIRST GTY BANCSHARES 19.29 3.60% 0.67 11300 18.77 18.77 19.50 300 15.84 19.50 200 0.21% 8.55%
1ST HAWAIIAN INC. DL 26.74 -0.74% -0.20 461317 27.16 26.71 27.30 100 26.70 27.10 100 0.26% 13.40%
FIRST INTERN.BANCO.D 28.90 0.94% 0.27 20491 28.64 28.58 29.36 200 28.69 28.91 100 -0.31% 0.56%
First Interstate Ban 39.17 -7.44% -3.15 2456142 40.47 38.82 41.37 100 24.52 39.11 1600 -6.40% -3.92%
FIRST MERCHANTS 39.03 -0.59% -0.23 170102 39.53 38.98 39.87 700 39.04 39.07 1800 -1.49% 4.33%
FIRST MID BANCSHARES 38.09 -1.35% -0.52 20340 38.80 37.89 38.80 400 38.02 38.21 100 -4.92% 13.16%
First Midwest Bancor 17.87 -0.17% -0.03 507175 18.05 17.69 18.12 500 17.72 18.48 10000 -1.71% 12.25%
FIRST NATL CORP. CMT 22.10 2.31% 0.50 40853 21.25 21.25 22.10 100 21.67 21.80 300 5.24% 30.77%
FIRST NORTHWEST BAN. 17.71 1.32% 0.23 13846 17.26 17.26 17.72 900 17.50 17.72 100 -1.34% 13.53%
FIRST OF LONG ISL. D 19.72 -0.80% -0.16 44031 20.01 19.70 20.01 100 16.69 21.51 100 -1.20% 10.48%
FIRST SAVINGS FINL D 28.45 2.58% 0.72 34637 27.73 27.41 29.81 200 28.45 80.00 1400 0.12% 31.31%
FIRT SEAC 9.89 1.02% 0.10 5099 9.70 9.70 9.90 100 9.71 9.92 5600 0.82% 11.38%
FIRST UTD CORP. DL-, 18.16 -0.93% -0.17 2536 18.07 18.07 18.29 100 18.15 18.16 100 0.55% 17.16%
FIRST US BANCSH. DL- 10.25 - - - - - - 500 10.45 11.20 2100 0.00% 0.00%
FIRST WESTERN FIN. I 27.05 1.54% 0.41 10424 27.00 26.66 27.05 100 26.74 27.15 100 0.48% 38.22%
Five Star 23.24 -0.94% -0.22 49539 23.45 23.05 23.47 200 23.25 23.31 400 -1.98% 0.00%
Flushing Financial C 22.00 0.87% 0.19 157831 22.00 21.89 22.23 100 22.00 22.03 400 -1.35% 32.21%
FNCB BANCORP INC. 8.14 -1.93% -0.16 38412 8.02 7.95 8.14 200 8.09 8.14 400 3.04% 27.19%
FRANKLIN FINANC.SERV 32.13 -0.06% -0.02 4148 32.31 32.00 32.31 100 32.00 32.30 200 2.13% 18.87%
FS BANCORP (WASH.) D 33.20 -0.54% -0.18 17273 33.21 32.89 33.50 100 32.00 33.21 300 0.76% 21.17%
Fulton Financial Co. 14.93 -1.52% -0.23 1004636 15.23 14.85 15.36 100 14.80 15.55 3000 -2.93% 17.37%
FVCBANKCORP. INC. DL 19.48 -0.87% -0.17 13619 19.50 19.32 19.63 200 19.34 19.44 200 -2.36% 32.52%
GENERAT.BANC.NY DL-, 11.12 0.72% 0.08 1600 11.20 11.12 11.21 4600 11.10 11.20 100 2.30% 0.00%
German American Banc 35.09 -1.13% -0.40 30174 35.56 34.88 35.56 200 34.98 35.09 300 -3.36% 6.04%
Glacier Bancorp 50.27 -1.33% -0.68 286410 51.21 49.97 51.58 13800 50.26 50.33 2600 -1.91% 9.26%
GLEN BURNIE BANCORP 12.04 -0.72% -0.09 181 12.04 12.04 12.04 200 12.00 12.40 2400 0.33% 9.45%
GREAT STHN BANCORP D 51.78 -0.80% -0.42 30445 52.05 51.60 52.22 600 51.77 51.97 100 -1.93% 5.89%
GREENE COUNTY BANC.D 34.29 1.90% 0.64 9330 33.39 32.75 34.79 100 33.59 34.35 100 7.12% 34.52%
Grupo Financiero Gal 11.07 0.45% 0.05 1102919 10.90 10.58 11.31 500 10.99 11.25 2000 2.31% 26.66%
GUARANTY BANCSHS INC 33.48 -0.65% -0.22 11769 33.92 33.38 33.98 200 33.30 33.66 100 0.42% 11.79%
GUARANTY FED.BANCS.D 23.82 0.04% 0.01 4446 23.82 23.82 24.14 100 23.82 24.14 100 0.68% 36.43%
Hancock Whitney 43.89 0.62% 0.27 307919 43.98 43.41 44.49 400 43.88 43.94 3500 -1.10% 29.01%
Hanmi Financial Co. 18.11 -0.66% -0.12 109064 18.39 18.05 18.39 100 17.50 21.00 100 -1.36% 59.70%
HARBORONE BANCORP DL 13.10 -0.83% -0.11 226623 13.25 13.08 13.29 1500 13.09 13.11 1000 -3.68% 20.63%
HAWTHORN BANCSHARES 22.52 -0.35% -0.08 10464 22.74 22.52 22.94 100 22.52 22.60 100 -0.79% 2.83%
HBT FINANCIAL CORP.D 15.14 -0.66% -0.10 41396 15.09 14.93 15.24 200 15.13 15.22 100 -0.26% -0.07%
HEARTLAND FIN. USA D 46.62 -0.51% -0.24 103589 47.19 46.40 47.22 4200 46.62 46.67 500 0.34% 15.48%
HERITAGE COMMERCE 11.00 0.00% 0.00 150164 11.01 10.80 11.09 400 10.07 11.70 500 0.27% 24.01%
HERITAGE FINL CORP.D 23.58 -1.38% -0.33 71238 24.52 23.53 24.52 500 23.55 23.58 6000 -3.36% 0.81%
HINGHAM INSTN SVGS D 337.60 1.69% 5.60 9607 322.80 322.80 337.60 100 335.32 338.23 100 5.97% 56.30%
HMN FINANCIAL DL-,01 22.99 -0.26% -0.06 2479 22.93 22.66 23.16 100 23.00 23.21 500 -2.38% 33.66%
HOME BANCORP INC. DL 37.00 -0.38% -0.14 20274 37.23 36.87 37.49 200 37.00 37.09 100 0.41% 32.19%
HOME BANCSHARES INC 22.63 1.12% 0.25 1027426 22.62 22.50 23.02 600 20.75 24.46 100 5.26% 16.17%
HOME FED.BAN.(LA)NEW 18.50 0.00% 0.00 1218 18.50 18.50 18.50 1400 18.50 18.95 200 0.00% 0.00%
HOMESTREET INC. DL - 36.85 -0.78% -0.29 70649 37.31 36.59 37.31 100 36.78 36.85 4500 -3.69% 9.19%
HOMETR.BANCSHS INC.D 27.21 -0.18% -0.05 66677 27.27 27.05 27.53 400 27.11 27.21 300 -1.95% 40.91%
Hope Bancorp 13.41 0.00% 0.00 614986 13.72 13.32 13.72 1000 13.10 14.53 300 -0.74% 22.91%
HORIZON BANCORP INC. 16.92 0.24% 0.04 97322 17.14 16.66 17.14 500 14.87 18.99 300 -2.76% 6.68%
HOWARD BANCORP DL-,0 18.96 -0.21% -0.04 66784 19.00 18.84 19.19 400 18.96 19.01 200 -1.40% 60.54%
Huntington Bancshare 15.05 0.13% 0.02 13056286 15.11 14.92 15.20 1000 15.02 15.07 5000 -1.89% 19.16%
HV BANC 20.10 -3.92% -0.82 1378 20.20 20.10 20.27 100 19.81 22.23 100 -4.29% 17.06%
IF BANCORP. INC. DL 23.36 0.72% 0.17 3202 21.88 21.88 23.40 500 21.87 23.40 100 3.83% 6.04%
INDEP. BK CORP. MA D 70.33 0.10% 0.07 115456 70.43 69.47 70.76 300 65.00 84.20 100 -3.63% -3.71%
INDEP. BK CORP.(MI.) 20.11 -0.45% -0.09 63776 20.21 19.91 20.30 200 20.08 20.12 200 -1.66% 8.88%
Independent Bank Gro 65.42 -0.58% -0.38 97827 66.29 65.19 67.33 3900 65.42 65.51 300 -2.71% 4.64%
International Bancsh 40.00 -1.19% -0.48 141602 40.62 39.84 41.08 200 39.94 42.80 2000 -2.37% 6.84%
INVESTAR HLDG CORP. 21.52 -0.92% -0.20 9514 21.55 21.45 21.68 100 21.40 21.52 100 -1.82% 30.11%
Investors Bancorp 14.16 -0.21% -0.03 1482088 14.24 14.10 14.34 400 13.80 14.44 200 0.50% 34.09%
KEARNY FINL (NEW) DL 12.53 0.24% 0.03 296238 12.57 12.39 12.66 100 11.60 13.12 100 -0.95% 18.66%
KENTUCKY FIRST FED. 7.17 - - - - - - 100 6.90 7.25 400 0.00% 0.00%
LAKE SHORE BANCORP D 14.90 -0.20% -0.03 484 14.90 14.90 14.90 6100 14.75 14.90 200 1.02% 14.62%
LAKELAND BANCORP 16.51 -0.18% -0.03 420288 16.66 16.36 16.70 100 14.00 17.00 100 -1.67% 30.00%
LAKELAND FINL CORP.D 63.13 -1.62% -1.04 132799 64.75 63.13 64.75 1500 63.12 63.20 100 -4.95% 17.82%
LANDMARK BA. DL-,01 27.57 0.24% 0.07 949 27.55 27.55 27.57 1000 27.51 28.18 200 0.24% 20.63%
LCNB CORP 16.84 -0.41% -0.07 14799 16.88 16.69 16.88 100 16.70 16.83 100 -1.06% 14.64%
LEVEL ONE BANCORP 28.12 -0.32% -0.09 4676 28.29 28.10 28.29 100 28.10 28.17 100 -0.53% 39.00%
LIMESTONE BANCORP 17.48 -0.17% -0.03 688 17.46 17.46 17.48 200 17.45 17.66 100 -0.51% 39.17%
LIVE OAK BANCSHARES 56.25 -0.48% -0.27 101678 56.79 55.70 56.82 4900 56.25 56.38 300 -0.78% 18.52%
LUTHER BURBANK CORP. 12.54 -1.03% -0.13 53271 12.67 12.42 12.67 1000 12.53 13.00 200 -0.87% 27.96%
MACATAWA BANK CORP. 7.62 -2.18% -0.17 147196 7.82 7.61 7.82 500 6.94 7.79 200 -3.05% -8.96%
MAGYAR BANCORP. DL-, 10.81 -0.01% -0.00 7474 10.81 10.80 10.88 200 10.80 10.88 1800 0.28% 36.95%
MAINSTREET BANCSH. D 23.19 1.40% 0.32 10222 22.84 22.67 23.53 100 22.66 23.33 100 -0.34% 37.14%
MALVERN BANCORP DL-, 16.90 -0.29% -0.05 8012 16.80 16.80 16.93 300 14.00 16.94 300 -1.40% 9.03%
MERCANTILE BANK CORP 29.51 -1.63% -0.49 39929 30.02 29.45 30.02 100 29.51 29.59 400 -1.57% 8.61%
MERCHANTS BANCORP IN 36.59 0.27% 0.10 30760 36.42 36.28 36.74 100 36.56 36.64 100 1.22% 32.43%
MERIDIAN BANCORP 19.23 0.52% 0.10 194410 19.15 18.96 19.50 600 19.19 19.23 200 -3.07% 28.97%
Meridian 27.60 -1.25% -0.35 10368 27.74 27.51 28.20 100 18.33 28.31 100 -0.72% 32.69%
Meta Financial Group 51.46 0.67% 0.34 192433 51.27 51.27 52.42 1000 51.41 51.50 400 1.14% 40.75%
METROCITY BANKSHARES 19.64 0.26% 0.05 24448 19.73 19.60 19.98 100 19.64 19.77 100 -1.60% 36.20%
MID PENN BANCORP INC 26.13 -0.65% -0.17 28454 26.17 25.92 26.49 200 26.04 26.14 100 0.65% 19.32%
MID SOUT 14.16 -7.19% -1.10 248 14.16 14.16 14.16 400 14.35 15.25 200 -6.84% -1.73%
MIDDLEFIELD BANC COR 23.90 0.38% 0.09 2018 24.04 23.67 24.25 100 23.66 24.10 100 1.75% 6.22%
MIDLAND STS BANCOR.D 23.45 -1.26% -0.30 128961 24.19 23.41 24.76 100 11.12 25.85 100 -5.79% 31.23%
MIDWESTONE FINL DL 1 28.54 -1.79% -0.52 63632 29.29 28.47 29.30 1300 28.54 28.63 100 -1.92% 16.49%
MVB Financial 39.31 0.64% 0.25 12716 39.20 38.96 39.95 300 39.31 39.80 100 0.79% 73.32%
NATL BANKSHARES DL 2 36.49 0.47% 0.17 8795 36.62 36.15 37.13 200 36.27 36.91 100 -0.55% 16.54%
NBT BANCORP INC. DL- 33.57 -1.09% -0.37 147866 34.02 33.31 34.23 100 30.67 36.42 100 -3.14% 4.58%
NICOLET BKSHS DL 0,0 69.83 -1.54% -1.09 34349 71.84 69.77 72.05 200 69.78 73.55 100 -7.63% 5.24%
NORTHEAST BANK. NEW 32.64 0.87% 0.28 19459 32.11 32.10 32.92 100 32.50 32.80 100 1.37% 44.94%
NORTHEAST COMM.BANC. 10.99 2.23% 0.24 215899 10.80 10.80 10.99 200 10.62 11.50 400 3.19% 6.71%
NORTHFLD BANC.INC. D 16.00 -1.48% -0.24 140068 16.34 15.96 16.51 100 15.43 16.99 200 -3.26% 29.76%
NORTHRIM BA. DL-,01 40.01 -0.94% -0.38 7872 40.16 40.00 40.42 100 39.99 40.17 200 -1.40% 17.85%
Northwest Bancshares 12.58 -0.87% -0.11 555237 12.84 12.54 12.84 100 12.58 12.89 500 -0.47% -1.26%
NORWOOD FINL CORP. D 25.36 0.63% 0.16 2002 25.32 25.32 25.44 200 25.32 25.55 100 -0.04% -3.10%
OAK VALLEY BANCORP 17.50 -0.57% -0.10 1274 17.50 17.50 17.50 100 17.50 29.05 100 -0.62% 5.29%
OCEANFIRST FINL DL-, 20.14 -1.13% -0.23 180493 20.59 20.04 20.71 1400 20.15 20.17 500 -4.23% 8.11%
OCONEE FED. FINCL DL 23.57 4.38% 0.99 6217 23.04 22.87 23.65 100 23.54 24.95 100 1.59% -6.84%
OHIO VALLEY BANC DL- 27.64 -1.64% -0.46 1090 27.95 27.64 27.95 100 27.50 27.90 200 -0.47% 17.12%
Old National Bancorp 15.94 -0.38% -0.06 1345439 16.15 15.77 16.20 100 14.90 16.44 100 -1.67% -3.74%
OLD POINT FINAN. DL- 21.30 -0.42% -0.09 21700 21.35 21.30 21.79 4000 21.30 21.76 200 -1.02% 12.34%
OLD SECOND BANCORP I 12.09 -0.90% -0.11 138588 12.27 12.06 12.32 100 10.92 12.75 2000 0.92% 19.70%
OP BANCORP 9.91 -0.20% -0.02 15125 9.90 9.85 9.92 100 9.90 9.92 400 -0.50% 28.70%
OPTIMUMBANK NEW DL-, 4.63 -1.70% -0.08 24818 4.95 4.55 4.95 100 4.55 4.93 2000 0.65% 37.39%
ORANGE COUNTY BANC.D 35.65 1.86% 0.65 12197 35.10 34.50 35.65 100 34.01 34.99 100 4.82% 30.83%
ORIGIN BANCORP IN DL 39.30 -1.77% -0.71 76697 40.10 38.48 40.97 3000 38.00 39.30 400 -2.58% 41.52%
ORRSTOWN FINANCIAL S 23.07 0.44% 0.10 17205 22.97 22.75 23.16 100 20.81 24.80 200 1.14% 39.40%
PACIFIC MERCANTILE D 8.86 4.11% 0.35 54789 8.60 8.52 8.87 500 7.90 17.23 300 2.19% 72.37%
Pacific Premier Banc 37.59 -1.13% -0.43 234377 38.39 37.43 38.51 1200 37.56 37.60 700 -2.74% 19.98%
PacWest Bancorp. 41.81 -0.64% -0.27 591460 42.30 41.70 42.63 100 38.50 44.00 200 -1.88% 64.61%
PARKE BANCORP INC. D 21.10 0.24% 0.05 11717 21.24 21.03 21.24 500 21.09 21.20 1500 0.33% 35.26%
PARTNERS BANCO.NEW D 8.26 -1.78% -0.15 10009 8.41 8.26 8.47 100 8.26 8.40 1200 -3.39% 27.08%
PATHFINDER BANCORP ( 16.09 0.19% 0.03 1625 15.84 15.84 16.50 100 16.07 16.50 2800 -0.12% 40.16%
Patriot National Ban 9.43 0.11% 0.01 946 9.46 9.43 9.50 200 9.43 9.50 600 0.53% -5.13%
PB BANK 14.10 0.28% 0.04 8631 14.10 14.10 14.40 10000 10.31 14.39 300 -4.34% 0.00%
PCB BANCORP NEW 20.08 0.55% 0.11 218950 20.00 19.90 20.30 300 20.01 20.09 5000 5.13% 98.62%
PCSB FIN.CORP. DL -, 17.67 -0.39% -0.07 18547 17.82 17.55 17.83 1100 17.55 17.74 200 -0.56% 10.85%
PDL COMMUNITY BANC. 14.05 0.36% 0.05 2888 13.96 13.96 14.05 100 13.71 14.05 900 1.52% 33.68%
PEAPACK-GLADSTONE FI 32.40 -1.01% -0.33 36678 32.67 32.26 32.68 200 32.27 32.40 200 -0.55% 42.36%
PENNS WOODS BANCORP 23.78 -0.75% -0.18 11857 23.90 23.51 23.91 100 23.68 23.85 100 -0.88% -8.57%
PEOPLES BANCORP (OHI 30.71 2.37% 0.71 181564 30.25 29.99 30.96 500 28.00 32.00 400 1.02% 13.36%
PEOPLES BANCORP NC D 28.09 0.29% 0.08 5656 28.02 28.00 28.25 400 28.00 28.64 100 0.00% 22.02%
PEOPLES FINL SRVCS D 45.19 0.07% 0.03 8973 44.94 44.75 45.48 300 45.19 45.50 300 4.03% 22.93%
Peoples United Finan 16.08 -0.12% -0.02 3136330 16.15 16.00 16.32 100 15.85 16.45 300 -0.50% 24.36%
Pinnacle Financial P 90.06 -1.94% -1.78 935262 92.39 88.12 92.39 6100 90.00 90.08 13100 -6.36% 39.84%
Pioneer Bancorp 12.19 -0.49% -0.06 19375 11.69 11.69 12.30 300 11.96 15.00 200 -4.39% 15.33%
PLUMAS BANCORP DL-,0 31.86 1.14% 0.36 4326 31.70 31.50 32.24 100 31.04 32.25 500 -0.90% 35.57%
Popular 73.70 -0.27% -0.20 401495 74.50 73.15 77.33 500 69.55 96.62 500 -0.57% 30.86%
PREFERRED BANK NEW D 61.59 0.18% 0.11 42079 61.84 60.79 62.21 100 61.38 61.59 500 0.52% 22.03%
PREMIER FINL BANCORP 17.85 2.35% 0.41 20129 17.55 17.41 17.95 700 17.50 20.00 700 1.71% 34.31%
PREMIER FINL CORP. D 29.36 -0.68% -0.20 75799 29.65 29.20 29.96 4400 29.36 29.42 500 -1.48% 27.65%
PRIMIS FINANCIAL DL- 13.95 -0.57% -0.08 17929 14.02 13.82 14.11 200 13.94 13.96 500 -3.79% 0.00%
Professional Holding 18.38 -0.86% -0.16 10363 18.32 17.98 18.61 200 18.20 18.39 100 -1.45% 19.12%
PROVIDENT BANC.(MD)D 15.53 0.52% 0.08 36783 15.55 15.25 15.55 200 15.46 15.54 100 -2.57% 29.42%
PROVIDENT FINL HLDGS 16.83 -1.00% -0.17 2255 16.82 16.78 16.93 100 16.93 17.00 100 -1.29% 7.13%
PRUDENTIAL BANCORP D 14.60 0.62% 0.09 2489 14.46 14.44 14.63 700 14.48 14.60 100 0.55% 5.42%
QCR HOLDINGS DL-,01 50.41 0.02% 0.01 23655 50.64 49.97 50.64 300 50.19 50.41 400 0.28% 27.33%
RANDOLPH BANCORP INC 20.30 2.73% 0.54 5013 19.67 19.67 20.90 200 19.99 20.79 100 2.42% -7.98%
RBB BANCORP 24.49 -1.69% -0.42 24297 24.91 24.30 25.33 100 24.47 24.56 200 -0.24% 59.23%
RED RIVER BANCSHARES 48.30 -1.73% -0.85 8659 48.81 47.98 48.87 400 47.93 48.72 200 -2.84% -2.52%
RELIANT BANCORP DL-, 27.77 -0.50% -0.14 28149 27.93 27.72 28.29 600 27.77 27.86 100 -1.45% 49.14%
Renasant Co. 32.88 -1.05% -0.35 163164 33.29 32.78 33.52 2100 32.81 32.87 200 -2.14% -2.38%
REPUBLIC BANCORP (KY 49.17 -0.61% -0.30 27218 49.29 48.76 49.75 200 49.00 49.19 200 -1.78% 36.32%
REP.FIRST BANCORP DL 3.09 0.00% 0.00 64995 3.10 3.08 3.10 300 2.86 3.42 100 -2.83% 8.42%
RHIK BANC 10.68 0.44% 0.05 817 10.61 10.61 10.68 400 10.65 10.70 1100 -0.23% 24.85%
RICHMOND MUTUTAL DL- 15.28 -0.46% -0.07 8665 15.34 15.14 15.35 1000 15.13 15.30 100 -1.10% 11.86%
RIVERVIEW BANCORP DL 7.39 3.79% 0.27 32291 7.03 7.03 7.45 300 7.29 7.42 200 3.21% 40.49%
RIVERVIEW FINL NEW D 12.47 -0.24% -0.03 15385 12.36 12.21 12.47 100 12.35 12.47 1000 2.80% 36.28%
S+T BANCORP INC. DL 27.57 -0.93% -0.26 135408 27.85 27.32 28.06 100 27.58 27.62 800 -3.33% 10.99%
SALISBURY BANCORP DL 51.00 -0.14% -0.07 4266 50.61 50.55 52.41 100 50.41 51.50 300 -0.39% 36.84%
Sandy Spring 42.60 -0.07% -0.03 171395 42.60 42.18 43.02 200 42.61 42.70 400 0.07% 32.34%
SB FINANCIAL GROUP I 17.96 -1.16% -0.21 38574 17.83 17.82 18.13 100 15.96 21.00 1000 -2.13% -1.75%
SEACOAST BKG FLA DL- 30.34 0.43% 0.13 186720 30.45 30.15 30.64 100 30.34 30.36 4900 -1.40% 3.02%
SELECT BANCORP DL-,0 15.76 0.06% 0.01 19418 15.86 15.64 15.88 200 14.05 32.00 100 -2.48% 66.42%
SEVERN BANCORP INC.D 12.27 -0.70% -0.09 1970 12.36 12.27 12.38 100 12.35 12.40 200 -0.89% 71.85%
SHORE BANCSHARES DL- 17.44 0.35% 0.06 8256 17.36 17.28 17.48 100 17.34 18.51 300 -0.63% 19.45%
SIERRA BANC. 23.15 -0.73% -0.17 18441 23.06 23.01 23.44 200 23.09 23.15 200 -3.34% -3.22%
Signature Bank 263.59 0.35% 0.93 393216 265.94 260.70 266.77 200 263.47 263.61 200 1.11% 94.83%
SIMMONS FIRST NATL D 28.24 0.46% 0.13 503873 28.21 27.81 28.40 100 28.25 28.27 1800 1.36% 30.80%
SMARTFINANCIALCDT-CA 25.02 -0.99% -0.25 12971 25.42 24.89 25.42 200 25.01 30.00 900 0.08% 37.93%
SOUND FIN.BANCORP DL 44.69 1.57% 0.69 2954 44.00 44.00 44.69 200 44.00 44.73 1500 2.50% 40.76%
SOUTH PLAINS FINAN. 22.98 -0.56% -0.13 5481 22.90 22.84 23.06 200 22.82 23.00 100 1.10% 21.27%
SOUTHERN 1ST BANCSH. 50.41 -0.26% -0.13 13479 50.60 49.87 50.63 100 50.24 50.51 100 -0.38% 42.60%
STHN MISSOURI BANC.D 43.78 -0.68% -0.30 10327 44.34 43.58 44.34 100 43.59 43.93 100 -0.11% 43.82%
SOUTHERN STS BANCSH. 19.70 0.00% 0.00 5782 19.81 19.70 19.81 200 17.01 20.50 200 -0.25% 0.00%
SOUTHSIDE BANCSHS DL 36.38 -1.20% -0.44 92140 36.96 36.32 37.12 1100 36.34 36.38 4100 -2.60% 17.24%
SOUTHSTATE CORP. DL 64.90 -1.53% -1.01 601669 66.44 64.83 66.44 200 59.00 67.90 500 -3.42% -10.24%
SPIRIT OF TEX BANSH. 23.18 -0.77% -0.18 37272 23.36 23.11 23.36 200 23.11 23.18 300 1.44% 37.98%
Sterling Bancorp Inc 5.41 0.19% 0.01 398727 5.40 5.20 5.42 500 4.00 6.04 200 -0.18% 19.16%
STOCK YARDS BANCORP 54.85 -0.25% -0.14 112560 55.16 54.40 55.45 200 54.70 54.85 200 1.35% 35.50%
SUMMIT FINL GRP DL-, 24.09 1.22% 0.29 13300 23.97 23.75 24.29 200 23.84 24.37 300 1.65% 9.10%
SUMMIT ST.BK S.R.C.D 16.34 -0.85% -0.14 5001 16.34 16.25 16.34 5300 16.25 16.34 300 -0.06% 21.22%
SVB Financial 608.45 1.77% 10.56 388765 602.63 600.58 615.27 100 600.00 650.00 100 3.19% 56.89%
TC BANC 13.28 1.76% 0.23 34224 13.10 13.10 13.30 100 13.23 13.30 600 2.63% 0.00%
Territorial Bancorp 25.11 -0.63% -0.16 8189 25.16 24.89 25.17 1000 24.77 28.00 100 -0.71% 4.49%
Texas Capital Bancsh 56.52 -2.33% -1.35 303401 58.22 56.46 58.41 16700 56.52 56.59 1300 -2.50% -5.01%
TEXS CMNT 16.35 -2.68% -0.45 14304 17.20 16.30 17.39 100 16.29 16.87 1200 -2.21% 0.00%
TFS Financial Co. 18.57 -0.96% -0.18 157588 18.85 18.54 18.85 500 18.50 18.88 400 -1.85% 5.33%
BANCORP INC., THE DL 23.15 0.22% 0.05 284654 23.39 22.98 23.57 1600 23.12 23.15 11200 -5.28% 69.60%
TIMBERLAND BANCORP D 28.14 0.50% 0.14 5389 28.20 27.85 28.20 400 28.00 28.20 100 -1.92% 15.99%
TowneBank 28.93 -0.31% -0.09 120935 29.22 28.85 29.61 1200 28.88 28.94 6400 -2.26% 23.21%
TRICO BANCSHARES 40.47 0.27% 0.11 72534 40.54 40.16 40.64 4100 40.47 40.55 100 1.05% 14.71%
TriState Capital 19.14 -0.93% -0.18 49572 19.34 18.94 19.34 500 19.09 19.14 100 -1.75% 10.00%
TRIUMPH BANCORP DL-, 82.52 0.87% 0.71 103842 82.30 81.56 83.08 1000 79.19 89.32 100 1.23% 69.97%
TrustCo Bank 30.80 -0.61% -0.19 76434 31.12 30.64 31.35 400 30.80 30.88 200 -3.60% -7.65%
TRUSTMARK CORP. 30.17 -0.76% -0.23 263045 30.55 29.99 30.71 300 19.30 32.95 100 -0.98% 10.47%
UMB Financial Co. 89.63 -0.38% -0.34 262381 90.67 88.55 91.37 1000 89.52 89.64 1200 0.48% 29.92%
Umpqua Hldgs. 19.39 -1.62% -0.32 1420784 19.79 19.36 19.92 200 18.09 21.75 300 0.99% 28.07%
UNION BANKSHARES 33.76 -0.62% -0.21 335580 34.53 33.59 34.55 10900 33.76 33.80 100 -3.54% 2.49%
UNION BANKSHARES INC 31.65 1.67% 0.52 14961 31.50 30.77 33.00 4900 31.63 36.49 1300 -5.13% 23.10%
UTD BANCORP.INC.OH.D 15.01 0.07% 0.01 5048 15.15 15.00 15.31 100 15.00 15.25 10000 -2.15% 13.88%
UNITED BANCSHARES IN 30.62 -0.71% -0.22 10102 30.17 29.53 31.80 200 30.01 31.80 1800 3.55% 20.36%
United Bankshares 32.81 -1.65% -0.55 461059 33.64 32.74 33.64 18100 32.81 32.83 4300 -4.06% 1.27%
United Community Ban 28.76 -0.83% -0.24 447185 29.10 28.64 29.25 100 27.80 35.00 100 -2.11% 1.13%
UTD SECURITY BANCSHA 8.04 -0.50% -0.04 18952 8.05 8.00 8.05 400 8.02 8.04 400 -1.35% 14.04%
UNITY BANCORP INC. 22.58 0.40% 0.09 9138 22.65 22.36 22.77 1000 22.45 22.90 100 -0.83% 28.66%
UNIVEST FINL CORP. D 26.28 -0.61% -0.16 89534 26.69 26.23 27.09 400 26.30 26.33 100 -2.12% 27.70%
US CENT 12.10 -0.82% -0.10 97567 12.21 12.00 12.21 400 12.10 12.28 100 -2.97% 0.00%
Valley National Banc 11.88 -1.08% -0.13 2488374 12.11 11.87 12.18 100 11.62 12.52 4800 -4.81% 21.85%
VERITEX HLDGS INC. D 35.19 0.34% 0.12 311867 36.12 35.07 36.12 9300 35.19 38.90 100 -2.01% 37.14%
VILLAGE BK+TR FINL D 46.31 - - - - - - 100 46.65 48.70 100 0.00% 0.00%
VIRG. NATL BANKSH. D 37.79 - - - - - - 100 37.12 37.95 4700 0.00% 0.00%
Washington Federal 32.67 -0.91% -0.30 554007 33.16 32.55 33.45 100 31.61 34.00 100 -1.39% 26.92%
WASHINGTON TRUST BAN 49.72 -1.27% -0.64 30681 50.72 49.65 50.72 200 49.80 51.76 100 -3.02% 10.98%
WATERSTONE FINL (MD. 19.89 -0.55% -0.11 64364 19.93 19.88 20.14 200 19.89 19.92 100 -0.90% 5.69%
WESBANCO INC. DL2,08 31.25 -0.45% -0.14 293944 31.89 31.11 31.89 15100 31.25 31.31 300 -1.98% 4.31%
WEST BANCORPORATION 29.49 0.75% 0.22 79695 29.40 29.23 29.71 300 29.39 29.50 100 -0.17% 52.80%
WESTAMERICA BANCORPO 54.63 -0.42% -0.23 93989 55.17 54.35 55.29 400 54.53 54.63 3700 -1.43% -1.19%
WESTERN NEW ENGL. (N 8.07 -0.37% -0.03 37111 8.12 8.00 8.12 200 8.02 8.07 400 -1.71% 17.13%
WILLIAM PENN BANC. D 12.48 0.08% 0.01 62598 12.21 12.21 12.48 100 11.70 12.54 500 0.16% -67.16%
Wintrust Financial C 74.27 -1.08% -0.81 234408 75.61 73.96 75.62 10400 74.26 74.38 1900 -0.26% 21.57%
WSFS FINL CORP. DL-, 43.75 -1.35% -0.60 140432 44.71 43.64 44.71 1000 43.72 43.75 100 -0.86% -2.52%
WVS FINL CORP. DL-,0 15.60 -0.19% -0.03 3745 15.65 15.60 15.65 100 15.60 16.00 100 -0.64% 8.89%
Zions Bancorp. 57.70 -0.48% -0.28 996305 58.27 57.54 58.76 100 54.99 59.25 100 0.24% 32.83%