21.10.2021 16:40:47
NASDAQ BANK
4980.25
USD
-21.9523
-0.44%
21.10.2021 16:25
 
Chart
Kursdaten
Kurs 4980.25 Eröffnung 4997.65
Diff. absolut -21.95 Tages-Hoch 5008.93
Diff. % -0.44 % Tages-Tief 4980.17
Volumen 12416 Umsatz -
Schlusskurs vom 20.10.2021 5002.20 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 16:25
Währung USD Aktualisierungsstand 21.10.2021 / 16:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 41.03% 5002.2 3478.7
1 Woche 3.88% 5002.2 4832.9
1 Monat 14.97% 5002.2 4326.4
3 Monate 16.17% 5002.2 4280.7
6 Monate 12.89% 5002.2 4171.9
1 Jahr 79.52% 5002.2 2727.0
3 Jahre 33.53% 5002.2 2069.0
22.63
26.51
1.13
41.03
12.24
SMI
-11.02
SMI
SMI
2019
2020
2021
{"2019":{"performance":22.63,"chartHeight":24.853130386824,"year":2019,"ID_NOTATION":"324984"},"2020":{"performance":-11.02,"chartHeight":21.071249560835,"year":2020,"ID_NOTATION":"324984"},"2021":{"performance":41.03,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"324984"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.10.2021 16:40:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1895 BANC 11.08 0.00% 0.00 10199 11.08 11.08 11.08 300 11.08 11.10 1300 0.54% 11.24%
1st Constitution Ban 24.22 0.29% 0.07 1170 24.20 24.20 24.22 200 23.70 24.24 100 2.37% 52.17%
1ST SOURCE CORP. 48.31 -0.72% -0.35 1292 48.45 48.26 48.45 100 48.13 48.49 100 1.99% 20.74%
ACNB CORP. DL 2,50 27.58 -0.72% -0.20 433 27.60 27.58 27.60 100 27.55 27.69 100 -0.43% 11.12%
ALLEGIANCE BANCS.INC 39.01 0.21% 0.08 6557 38.87 38.87 39.16 100 38.69 38.92 100 1.96% 14.06%
AMALGAMATED FIN. DL- 17.45 0.29% 0.05 1628 17.38 17.30 17.48 700 17.18 17.64 100 3.26% 26.64%
AMERAN.BANCORP B DL- 24.40 -2.24% -0.56 831 24.40 24.40 24.44 200 24.67 24.99 100 6.08% 114.62%
AMERAN.BANCORP CL.A 26.68 -0.15% -0.04 6049 27.14 25.61 27.14 100 26.39 27.01 200 4.78% 75.79%
AMERICAN NATL BANCSH 34.84 - - - - - - 100 34.80 34.98 100 1.87% 32.93%
AMERIS BANCORP. DL 1 53.40 0.15% 0.08 46798 53.41 53.10 53.77 200 53.30 53.43 100 2.54% 40.06%
AMERISERV F. DL 2,50 3.92 0.90% 0.04 818 3.85 3.85 3.92 200 3.89 3.94 100 2.37% 24.28%
AMES NATIONAL CDT DL 23.58 -0.34% -0.08 745 23.58 23.58 23.58 200 23.50 23.86 100 0.64% -1.50%
ARROW FINL CORP. DL 35.98 0.32% 0.12 994 36.00 35.98 36.00 100 35.55 36.23 100 0.34% 19.89%
ATLANTIC CAP. BANCSH 28.03 -0.21% -0.06 6735 28.18 27.98 28.23 300 27.98 28.07 300 4.23% 76.44%
AUBURN NATL BANC. DL 33.31 -1.42% -0.48 139 33.31 33.31 33.31 100 33.06 34.28 200 -1.92% -18.95%
BANCFIRST CORP. DL 1 63.99 -0.69% -0.45 4588 64.18 63.91 64.50 100 63.79 64.17 100 3.24% 9.78%
BANK FIRST CORP. 69.38 0.47% 0.33 447 69.38 69.38 69.38 100 67.21 70.75 100 -0.29% 6.53%
BANK OF MARIN BANCOR 37.96 -0.21% -0.08 2201 38.17 37.96 38.27 100 37.95 38.11 100 0.42% 10.77%
BK OF PRINCETON N.J. 29.87 - - - - - - 100 29.76 29.96 100 -0.70% 27.60%
BANK OF SOUTH CAROLI 20.10 - - - - - - 500 19.50 20.20 400 -1.47% 25.39%
BK O.T.J.FINL GRP DL 15.00 6.38% 0.90 775 14.15 14.15 15.00 600 14.17 15.00 1000 0.00% 0.00%
Bank OZK 45.20 -1.07% -0.49 47804 45.80 45.19 45.80 100 45.13 45.20 100 5.33% 46.11%
BANK7 CORP. DL-,01 26.50 5.75% 1.44 421 26.50 26.50 26.50 100 24.61 25.96 100 7.51% 76.48%
BANKFINANCIAL CORP.D 11.56 -0.09% -0.01 1843 11.55 11.53 11.56 100 11.48 11.59 1000 0.87% 31.78%
BANKWELL FINANCIAL D 29.92 -0.23% -0.07 406 29.88 29.88 29.92 100 29.90 30.25 100 1.15% 53.40%
BANNER CORP. NEW DL- 58.67 1.55% 0.89 26695 59.10 58.07 59.10 300 58.54 58.72 100 1.51% 24.02%
BAYCOM CORP. DL -,01 18.49 - - - - - - 100 18.40 18.49 100 -0.27% 21.89%
BCB BANCORP. INC. DL 15.00 0.33% 0.05 1059 15.01 15.00 15.01 100 15.00 15.06 200 0.00% 35.05%
BLUE FOUNDRY BANC. D 13.97 0.07% 0.01 15412 13.93 13.82 13.98 200 13.97 13.99 100 1.09% 0.00%
BOK FINL CORP. DL-,0 100.73 1.09% 1.09 21698 100.99 100.50 101.95 100 100.31 100.75 100 6.88% 45.50%
BRIDGEWATER BANC. DL 17.85 0.47% 0.08 763 17.85 17.85 17.85 100 17.47 17.75 100 1.48% 42.27%
BROADWAY FINL CORP.D 3.13 -0.63% -0.02 2143 3.12 3.11 3.13 100 3.13 3.17 100 -0.32% 70.27%
Brookline Bancorp. 15.72 -0.38% -0.06 14754 15.71 15.69 15.84 200 15.71 15.76 100 2.40% 31.06%
BRYN MAWR BK CORP. D 49.99 0.12% 0.06 17973 49.92 49.74 50.16 400 49.82 50.00 200 2.82% 63.20%
BUSINESS FIRST BANCS 25.44 -0.74% -0.19 8380 25.64 25.40 25.64 200 25.13 25.62 100 2.89% 25.88%
C + F FINL CORP. DL1 53.60 1.13% 0.60 1561 52.96 52.93 53.61 100 52.65 54.40 400 2.93% 42.82%
CALIFORNIA BANCORP.D 17.66 0.28% 0.05 1409 17.65 17.65 17.90 200 17.62 17.88 100 -1.07% 13.17%
CAMBRIDGE BANCORP DL 89.98 0.12% 0.11 361 89.98 89.98 89.98 200 89.27 90.00 1200 2.83% 28.85%
CAMDEN NATL CORP. 49.11 -0.17% -0.08 1199 48.97 48.97 49.11 100 48.52 48.95 100 2.86% 37.48%
CAPITAL BANCORP. DL- 24.50 0.04% 0.01 1011 24.50 24.50 24.50 100 24.03 24.55 100 0.99% 75.81%
CAPITAL CTY BK GRP D 26.99 0.78% 0.21 1097 26.99 26.97 26.99 300 26.64 26.81 100 2.14% 8.95%
Capitol Federal Fina 11.83 -0.42% -0.05 38368 11.91 11.82 11.91 400 11.83 11.84 300 1.63% -4.96%
CAPSTAR FINL HLDGS D 21.79 0.14% 0.03 3753 21.81 21.63 21.82 200 21.65 21.76 100 0.23% 47.53%
CARTER BANKSHARES DL 14.70 -0.34% -0.05 1609 14.76 14.58 14.76 100 14.69 14.78 100 0.34% 37.59%
Carver Bancorp 16.22 2.27% 0.36 26094 15.85 15.85 16.39 100 16.10 16.35 200 -7.58% 144.38%
Cathay General Banco 42.44 -0.42% -0.18 15031 42.69 42.44 42.69 200 42.36 42.44 100 3.55% 32.40%
CB FINANC.SERVICES I 24.12 - - - - - - 1100 24.00 24.50 100 1.52% 20.54%
CBM BANC 15.15 - - - - - - 200 14.75 16.00 100 -6.77% 14.08%
CBTX 27.61 0.33% 0.09 2115 27.50 27.39 27.76 100 26.98 27.43 200 3.46% 7.88%
CENTRAL VY CMNTY BAN 21.25 0.00% 0.00 431 21.30 21.25 21.30 300 21.25 21.36 100 -0.47% 42.71%
CENTURY BANC. (MASS. 115.08 -0.06% -0.07 408 115.08 115.08 115.08 300 115.08 115.23 200 0.03% 48.85%
CF BANKSHARES INC. D 20.08 -1.62% -0.33 334 20.08 20.08 20.08 100 19.85 20.00 200 0.00% 15.60%
CHEMUNG FINANCIAL DL 45.38 - - - - - - 100 45.11 46.50 100 -2.20% 33.67%
CHOICEONE FINANC.SER 25.16 -1.02% -0.26 1038 25.16 25.16 25.16 400 24.07 25.50 300 3.84% -17.49%
CINI BANC 14.69 0.62% 0.09 208 14.69 14.69 14.69 2600 14.40 14.69 300 -0.88% 22.18%
CITIZENS + NORTHERN 26.31 0.11% 0.03 294 26.31 26.31 26.31 100 26.26 26.39 200 1.27% 32.46%
CIT.CMMTY BANC.MD DL 13.75 0.22% 0.03 1123 13.75 13.75 13.75 100 13.72 13.75 700 -0.36% 25.99%
CITIZENS HLDG CO. DL 18.85 2.57% 0.47 607 18.85 18.85 18.85 100 18.38 18.88 200 0.05% -12.27%
CITY HLDG CO. DL 2,5 78.75 0.71% 0.56 6282 78.26 78.26 79.23 100 78.56 79.00 900 1.57% 12.42%
FIRST CITIZENS BANC 24.91 -0.28% -0.07 930 24.98 24.87 24.98 300 24.69 25.19 100 1.46% 42.50%
CNB FINANCIAL CORP. 24.55 2.98% 0.71 11766 24.00 24.00 24.89 100 24.49 24.79 100 -3.21% 11.98%
COAST.FINL. CORP.WA 35.23 2.26% 0.78 3920 34.66 34.25 35.23 300 34.21 35.23 300 5.58% 64.05%
CODORUS VALLEY BANC. 22.77 - - - - - - 700 22.71 22.83 200 0.89% 34.26%
COLONY BANKCORP DL 1 18.25 -1.35% -0.25 707 18.33 18.25 18.33 100 18.23 18.49 100 -1.39% 26.28%
COLUMBIA BKG SYST. 35.19 -0.87% -0.31 122605 35.26 34.84 35.46 100 35.16 35.21 100 3.14% -1.11%
COLUMBIA FINANCIA DL 18.74 -0.69% -0.13 2372 18.88 18.73 18.88 100 18.69 18.74 300 1.29% 21.27%
Commerce Bancshares 71.94 -0.73% -0.53 18100 72.38 71.89 72.38 100 71.81 71.98 100 4.65% 10.30%
COMMUNITY BKERS TR.D 11.54 0.26% 0.03 2684 11.54 11.46 11.54 800 11.46 11.51 400 2.86% 70.52%
COMMUNITY FINL DL-,0 36.66 -0.49% -0.18 107 36.66 36.66 36.66 200 36.39 37.87 100 -1.42% 39.12%
COMMUNITY FIRST DL-, 14.37 0.00% 0.00 142 14.37 14.37 14.37 100 14.15 14.42 100 4.13% 0.00%
COMMUNITY TRUST BANC 43.74 0.23% 0.10 3537 43.46 43.38 43.74 100 43.31 43.58 100 2.23% 17.79%
COMM. WEST BANCSHS D 13.13 1.00% 0.13 394 13.13 13.13 13.13 200 12.78 13.15 400 1.40% 43.17%
CONNECTONE BANCORP I 32.43 -0.25% -0.08 11077 32.51 32.38 32.60 300 32.35 32.53 200 2.72% 64.27%
CORTLAND BANCORP. IN 29.68 0.70% 0.21 1756 30.39 29.63 30.39 100 29.45 29.80 200 1.97% 57.59%
COUNTY BANCORP DL-,0 35.23 - - - - - - 100 35.20 36.09 200 0.00% 59.56%
CROSSFIRST BANKSHS D 14.14 -0.70% -0.10 8412 13.94 13.65 14.25 200 14.08 14.19 100 6.35% 32.47%
CULN BANC 13.10 - - - - - - 900 12.26 13.14 400 0.77% -40.45%
CVB Financial Co. 19.95 -1.09% -0.22 74754 20.64 19.95 20.64 100 19.93 20.00 300 2.13% 3.44%
- - - - - - - - - - - 0.00% 0.00%
EAGLE BANCORP.(M.) D 22.25 -0.04% -0.01 105 22.25 22.25 22.25 300 22.25 22.35 300 0.00% 4.90%
EAGLE BANCORP INC. D 57.61 -0.55% -0.32 11536 57.49 54.31 58.08 100 57.14 57.67 100 0.66% 40.27%
East West Bancorp 86.64 1.00% 0.85 107342 86.43 85.86 87.77 200 86.57 86.70 200 6.39% 69.16%
ELMIRA SAVINGS BANK 22.75 0.00% 0.00 7400 22.79 22.75 22.79 600 22.75 22.76 900 0.22% 97.82%
EMCLAIRE FINL CP. DL 26.76 - - - - - - 300 26.70 26.98 200 0.00% 0.00%
ENTERPRISE BAN.CDT D 37.59 -1.49% -0.57 667 37.59 37.59 37.59 200 36.61 38.40 100 -0.93% 49.35%
ENTERPRISE FINL DL-, 48.92 0.12% 0.06 5317 48.79 48.33 49.04 200 48.74 48.83 100 3.80% 39.80%
EQUITY BANCSHS A DL 33.04 -2.31% -0.78 4020 33.45 33.04 33.45 100 32.73 33.05 100 -0.12% 56.65%
ESQUIRE FINL HLDGS D 31.23 -0.54% -0.17 202 31.23 31.23 31.23 700 31.00 31.37 100 -3.68% 63.63%
ESSA BANCORP. INC. D 16.12 - - - - - - 900 15.36 16.65 200 -1.23% 7.47%
FARMERS+MERCH.BAN.CD 24.42 0.92% 0.22 234 24.42 24.42 24.42 300 23.85 24.18 200 2.28% 5.22%
FARMERS NATL BANC CO 17.18 -0.23% -0.04 2967 17.22 17.16 17.25 100 17.11 17.16 200 3.11% 29.77%
FFBW MD 12.05 - - - - - - 1600 11.68 12.20 1100 0.00% 20.26%
FIDELITY D+D BANCORP 51.09 - - - - - - 500 50.00 51.17 100 0.77% -20.62%
Fifth Third Bancorp 45.10 -1.07% -0.49 842870 45.51 45.07 45.81 300 45.10 45.11 400 6.74% 65.36%
FINANCIAL INST.INC.D 31.84 0.06% 0.02 2181 31.82 31.82 31.95 100 31.60 32.01 200 0.82% 41.42%
FIRST BANCORP INC. D 29.48 -0.77% -0.23 983 29.75 29.48 29.75 100 29.19 29.90 8800 2.03% 16.97%
FIRST BANCORP DL-,01 47.34 -0.07% -0.04 13345 47.35 47.28 47.69 100 47.21 47.33 200 -1.86% 40.02%
FIRST BANCSHARES INC 39.27 0.64% 0.25 22396 39.13 38.75 39.80 200 39.11 39.27 100 0.05% 26.36%
FIRST BK (WILL. NJ) 15.11 -0.61% -0.09 1913 15.12 14.95 15.18 200 15.09 15.27 100 -0.59% 62.05%
FIRST BUSEY CORP. A 26.05 -0.08% -0.02 12150 26.00 25.92 26.18 200 25.98 26.05 200 4.95% 22.04%
FIRST BUSINESS F.S.D 28.43 - - - - - - 2000 28.25 28.73 200 -1.63% 54.43%
FIRST CAPITAL INC. D 40.86 - - - - - - 100 40.42 41.39 200 -0.46% -32.53%
First Citizens BancS 842.66 -1.17% -9.99 8156 858.70 840.82 858.70 100 835.88 842.94 100 2.06% 48.48%
FIRST COMMUNITY BANC 32.74 -0.76% -0.25 736 32.74 32.74 32.74 100 32.65 32.97 100 3.64% 52.87%
FIRST COMMUNITY(S.C. 19.52 -0.66% -0.13 313 19.65 19.50 19.65 1000 19.50 19.90 100 0.51% 15.66%
FIRST FIN. BANKSHS D 48.84 -0.92% -0.46 24954 49.25 48.79 49.62 200 48.78 48.86 100 6.16% 36.28%
First Financial Banc 24.07 -0.29% -0.07 27919 24.04 24.04 24.20 100 24.03 24.07 200 3.47% 37.71%
FIRST FINL CORP IND. 42.75 -0.16% -0.07 4006 42.58 42.57 43.00 200 42.43 42.86 200 1.13% 10.22%
FIRST FNL NORTHW. DL 16.59 - - - - - - 100 16.41 16.61 100 0.18% 45.53%
First Foundation 26.58 -0.30% -0.08 11095 26.78 26.58 26.88 200 26.53 26.61 100 0.60% 33.30%
FIRST GTY BANCSHARES 21.01 0.57% 0.12 241 21.01 21.01 21.01 300 20.90 21.40 100 2.05% 17.56%
1ST HAWAIIAN INC. DL 29.45 -0.15% -0.04 42261 29.53 29.24 29.53 100 29.40 29.45 500 5.93% 25.06%
FIRST INTERN.BANCO.D 35.90 7.89% 2.62 31680 34.55 34.26 37.00 100 35.00 36.00 300 5.05% 15.76%
First Interstate Ban 41.51 -0.19% -0.08 35019 41.67 41.50 41.72 100 41.48 41.55 200 1.84% 2.01%
FIRST MERCHANTS 42.97 -0.62% -0.27 7969 43.33 42.53 43.33 100 42.82 43.03 200 2.73% 15.58%
FIRST MID BANCSHARES 42.00 - - - - - - 200 41.38 42.09 100 1.01% 24.78%
First Midwest Bancor 19.72 -1.15% -0.23 65057 19.88 19.68 19.96 500 19.68 19.69 100 5.33% 25.31%
FIRST NATL CORP. CMT 23.00 - - - - - - 100 22.50 23.00 1000 0.00% 36.09%
FIRST NORTHWEST BAN. 17.41 -0.29% -0.05 139 17.41 17.41 17.41 3200 17.25 17.49 100 -1.08% 11.92%
FIRST OF LONG ISL. D 20.37 -0.59% -0.12 2566 20.55 20.37 20.59 200 20.35 20.46 100 0.15% 14.79%
FIRST SAVINGS FINL D 28.30 -0.35% -0.10 444 28.30 28.30 28.30 200 28.03 28.94 100 -2.91% 31.08%
FIRT SEAC 9.70 - - - - - - 100 9.56 9.78 500 0.00% 0.00%
FIRST UTD CORP. DL-, 18.20 -0.98% -0.18 405 18.33 18.20 18.33 300 18.07 18.58 300 2.11% 18.58%
FIRST US BANCSH. DL- 10.01 -4.67% -0.49 101 10.01 10.01 10.01 200 10.02 10.66 100 0.00% 16.47%
FIRST WESTERN FIN. I 29.20 -0.21% -0.06 751 29.20 29.20 29.20 100 29.11 29.20 4300 4.30% 49.51%
Five Star 25.49 - - - - - - 100 24.99 25.75 200 1.72% 0.00%
Flushing Financial C 23.40 0.13% 0.03 5337 23.41 23.38 23.47 100 23.23 23.35 200 2.01% 40.44%
FNCB BANCORP INC. 8.46 0.00% 0.00 3311 8.45 8.45 8.46 1900 8.46 8.49 100 -1.05% 32.19%
FRANKLIN FINANC.SERV 31.89 - - - - - - 400 31.90 34.00 1800 0.00% 0.00%
FS BANCORP (WASH.) D 34.71 - - - - - - 100 34.37 35.25 100 1.05% 26.68%
Fulton Financial Co. 16.84 -1.35% -0.23 214526 17.09 16.84 17.12 1100 16.84 16.85 400 6.22% 34.20%
FVCBANKCORP. INC. DL 20.61 - - - - - - 100 20.39 20.70 1700 2.69% 40.20%
GENERAT.BANC.NY DL-, 11.33 - - - - - - 100 11.35 11.89 100 0.00% 0.00%
German American Banc 39.76 -0.05% -0.02 1279 39.66 39.04 39.98 100 39.07 39.76 100 2.98% 20.22%
Glacier Bancorp 55.55 -0.22% -0.12 26750 55.86 55.45 55.94 500 55.50 55.59 300 4.96% 21.00%
GLEN BURNIE BANCORP 11.77 5.13% 0.57 1182 11.74 11.73 11.77 500 11.74 12.20 100 -4.92% 1.82%
GREAT STHN BANCORP D 57.07 -0.90% -0.52 1032 57.80 57.07 58.00 100 56.30 57.67 100 1.93% 17.77%
GREENE COUNTY BANC.D 33.75 0.90% 0.30 502 33.75 33.75 33.75 700 33.75 34.80 100 -1.36% 31.23%
Grupo Financiero Gal 11.42 -2.48% -0.29 296105 11.57 11.10 11.69 100 11.40 11.43 200 13.80% 33.98%
GUARANTY BANCSHS INC 37.50 -0.11% -0.04 536 37.50 37.50 37.50 100 37.00 37.66 100 5.04% 25.34%
GUARANTY FED.BANCS.D 24.00 0.42% 0.10 356 23.91 23.91 24.00 100 23.92 24.10 100 -0.34% 36.88%
Hancock Whitney 51.35 -0.21% -0.11 46118 51.42 51.30 51.85 100 51.31 51.39 100 7.05% 51.26%
Hanmi Financial Co. 20.35 0.25% 0.05 4206 20.35 20.32 20.48 1000 20.12 20.39 100 2.94% 79.01%
HARBORONE BANCORP DL 14.42 -0.20% -0.03 38584 14.40 14.39 14.51 100 14.40 14.45 100 2.99% 33.06%
HAWTHORN BANCSHARES 23.61 - - - - - - 100 23.62 23.83 100 0.85% 7.81%
HBT FINANCIAL CORP.D 17.95 0.50% 0.09 3005 17.77 17.77 17.96 100 17.50 17.96 100 8.05% 17.89%
HEARTLAND FIN. USA D 50.89 -0.39% -0.20 8168 51.08 50.63 51.14 100 50.80 50.94 200 2.51% 26.55%
HERITAGE COMMERCE 11.74 -0.34% -0.04 8396 11.81 11.74 11.81 200 11.71 11.75 200 1.90% 32.81%
HERITAGE FINL CORP.D 24.57 -1.72% -0.43 16089 24.96 24.50 25.55 200 24.47 24.74 200 1.13% 6.88%
HINGHAM INSTN SVGS D 349.22 - - - - - - 100 349.22 359.54 100 -2.29% 61.68%
HMN FINANCIAL DL-,01 23.32 0.04% 0.01 482 23.32 23.32 23.32 100 23.32 23.40 700 -0.21% 35.52%
HOME BANCORP INC. DL 38.68 -0.62% -0.24 548 38.68 38.68 38.68 100 38.71 39.45 100 -1.14% 39.05%
HOME BANCSHARES INC 24.60 -0.53% -0.13 70657 24.87 24.34 24.87 100 24.57 24.61 100 5.23% 26.95%
HOME FED.BAN.(LA)NEW 18.90 - - - - - - 100 18.90 19.28 100 0.00% 0.00%
HOMESTREET INC. DL - 43.60 -0.52% -0.23 7530 43.85 43.60 44.02 100 43.35 43.65 200 4.08% 29.87%
HOMETR.BANCSHS INC.D 29.56 0.82% 0.24 1441 29.39 29.39 29.57 100 29.31 29.53 100 0.24% 51.84%
Hope Bancorp 14.67 -0.47% -0.07 41997 14.72 14.66 14.80 100 14.67 14.68 500 1.17% 35.11%
HORIZON BANCORP INC. 18.30 -0.11% -0.02 6083 18.32 18.27 18.37 100 18.24 18.30 100 1.72% 15.51%
HOWARD BANCORP DL-,0 21.13 -0.75% -0.16 1271 21.44 21.13 21.44 100 20.99 21.31 100 4.41% 80.27%
Huntington Bancshare 16.51 -1.14% -0.19 1289124 16.70 16.50 16.75 3600 16.51 16.52 17800 5.96% 32.22%
HV BANCORP INC. DL-, 22.05 - - - - - - 100 20.11 22.50 1100 0.00% 0.00%
IF BANCORP. INC. DL 22.92 - - - - - - 300 21.72 22.92 200 3.01% 4.04%
INDEP. BK CORP. MA D 83.56 -0.84% -0.70 28410 84.11 83.45 84.34 200 83.45 83.68 100 5.72% 15.38%
INDEP. BK CORP.(MI.) 22.03 -0.63% -0.14 17232 22.14 22.00 22.16 100 21.91 22.11 100 1.88% 20.03%
Independent Bank Gro 74.13 -0.28% -0.21 9340 74.40 73.91 74.40 100 74.15 74.23 200 2.45% 18.91%
International Bancsh 42.17 -0.97% -0.42 9359 42.52 42.17 43.00 100 42.16 42.32 100 4.62% 13.76%
INVESTAR HLDG CORP. 18.53 -0.80% -0.15 254 18.53 18.53 18.53 100 18.51 18.60 300 -13.40% 12.94%
Investors Bancorp 15.83 -1.68% -0.27 202169 16.04 15.82 16.15 2100 15.82 15.83 400 4.55% 52.46%
KEARNY FINL (NEW) DL 13.18 0.00% 0.00 39312 13.14 13.10 13.23 200 13.17 13.18 100 1.15% 24.81%
KENTUCKY FIRST FED. 7.23 -0.15% -0.01 985 7.20 7.20 7.23 700 7.20 7.25 400 1.62% 0.00%
LAKE SHORE BANCORP D 14.85 -1.33% -0.20 115 14.85 14.85 14.85 200 14.82 15.00 200 0.00% 0.00%
LAKELAND BANCORP 18.02 -0.77% -0.14 6632 18.13 18.01 18.15 100 17.99 18.05 200 2.48% 42.99%
LAKELAND FINL CORP.D 77.52 0.28% 0.22 3522 77.31 76.89 77.76 100 76.95 77.38 100 4.71% 44.27%
LANDMARK BA. DL-,01 28.21 -0.66% -0.19 148 28.21 28.21 28.21 300 27.90 28.25 100 0.00% 0.00%
LCNB CORP 17.44 -0.34% -0.06 2445 17.89 17.28 17.89 100 17.30 17.44 200 0.40% 19.13%
LEVEL ONE BANCORP 29.81 -0.30% -0.09 464 29.81 29.81 29.81 100 29.56 29.85 100 2.29% 47.80%
LIMESTONE BANCORP 18.38 0.71% 0.13 579 18.25 18.25 18.38 700 18.25 18.49 100 0.00% 45.30%
LIVE OAK BANCSHARES 73.76 1.15% 0.84 21910 73.08 73.08 74.06 100 73.45 73.75 200 8.67% 53.65%
LUTHER BURBANK CORP. 13.36 0.59% 0.08 1899 13.27 13.25 13.36 100 13.24 13.36 200 0.30% 35.51%
MACATAWA BANK CORP. 8.31 -0.60% -0.05 11817 8.39 8.31 8.39 800 8.30 8.33 200 3.59% -0.12%
MAGYAR BANCORP. DL-, 11.63 1.07% 0.12 1179 11.63 11.63 11.63 100 11.50 11.64 100 -0.17% 45.82%
MAINSTREET BANCSH. D 24.80 -0.16% -0.04 1392 24.86 24.69 24.86 100 24.39 24.80 100 0.98% 46.90%
MALVERN BANCORP DL-, 16.95 - - - - - - 200 16.69 16.94 200 0.41% 9.35%
MERCANTILE BANK CORP 35.39 -0.70% -0.25 3348 35.72 35.29 35.72 100 35.29 35.75 100 5.79% 31.17%
MERCHANTS BANCORP IN 42.61 -0.31% -0.13 1372 42.69 42.61 42.84 500 42.35 42.68 200 3.44% 54.69%
MERIDIAN BANCORP 22.87 -1.00% -0.23 61210 23.11 22.87 23.16 200 22.83 22.88 100 5.96% 54.93%
Meridian 29.52 -1.11% -0.33 812 29.60 29.52 29.62 200 28.33 29.85 500 -1.06% 43.51%
Meta Financial Group 61.22 -0.39% -0.24 29287 61.30 61.18 61.66 100 61.03 61.23 100 3.66% 68.11%
METROCITY BANKSHARES 21.79 0.32% 0.07 735 21.79 21.79 21.79 100 21.51 21.94 100 2.50% 50.62%
MID PENN BANCORP INC 27.86 - - - - - - 200 27.81 28.44 100 -0.25% 27.21%
MID-SOUTHERN BANCORP 15.25 - - - - - - 800 15.05 15.25 100 0.00% 0.00%
MIDDLEFIELD BANC COR 24.45 1.75% 0.42 6514 24.03 24.03 24.45 200 24.21 24.45 100 2.78% 6.80%
MIDLAND STS BANCOR.D 26.07 -0.08% -0.02 2683 26.07 25.76 26.07 200 25.91 26.02 300 5.84% 46.00%
MIDWESTONE FINL DL 1 30.84 0.13% 0.04 1806 30.80 30.80 30.84 100 30.73 30.85 100 2.43% 25.71%
MVB Financial 43.99 0.96% 0.42 412 43.99 43.99 43.99 100 43.40 43.99 400 -0.71% 92.11%
NATL BANKSHARES DL 2 36.74 - - - - - - 100 36.44 36.73 100 1.58% 17.34%
NBT BANCORP INC. DL- 36.81 -0.67% -0.25 5696 36.90 36.58 37.06 100 36.80 36.94 100 1.93% 15.45%
NICOLET BKSHS DL 0,0 72.38 0.78% 0.56 8442 71.43 71.43 72.84 100 71.95 72.64 300 -4.84% 8.24%
NORTHEAST BANK. NEW 36.07 - - - - - - 200 35.23 36.33 100 -0.58% 60.17%
NORTHEAST COMM.BANC. 10.86 -0.55% -0.06 2598 10.94 10.86 10.94 300 10.87 10.90 700 1.49% 6.03%
NORTHFLD BANC.INC. D 17.25 -0.63% -0.11 10090 17.39 17.25 17.39 300 17.22 17.27 200 -0.69% 40.79%
NORTHRIM BA. DL-,01 43.80 -1.15% -0.51 7360 44.05 43.24 44.05 200 43.74 44.26 100 1.35% 30.52%
Northwest Bancshares 13.96 -0.43% -0.06 58614 14.03 13.95 14.03 400 13.95 13.96 1500 1.30% 10.05%
NORWOOD FINL CORP. D 25.52 -1.66% -0.43 1463 25.99 25.49 25.99 200 25.37 26.00 700 1.25% -0.84%
OAK VALLEY BANCORP 17.50 0.23% 0.04 213 17.45 17.45 17.50 900 17.45 17.99 200 -1.36% 5.05%
OCEANFIRST FINL DL-, 22.14 0.09% 0.02 15653 22.06 22.00 22.19 100 22.09 22.13 300 2.50% 18.73%
OCONEE FED. FINCL DL 25.17 - - - - - - 200 22.45 24.94 100 0.00% -0.51%
OHIO VALLEY BANC DL- 27.58 0.55% 0.15 771 27.45 27.45 27.58 200 27.47 27.63 100 1.03% 16.23%
Old National Bancorp 17.53 -1.35% -0.24 230069 17.74 17.53 17.79 1400 17.52 17.53 200 5.33% 7.31%
OLD POINT FINAN. DL- 21.39 -2.73% -0.60 236 21.39 21.39 21.39 300 20.92 21.92 100 0.00% 15.98%
OLD SECOND BANCORP I 13.18 -0.47% -0.06 72390 13.32 13.03 13.32 200 13.14 13.27 400 0.00% 31.09%
OP BANCORP 10.56 -0.19% -0.02 966 10.55 10.55 10.56 300 10.55 10.69 200 1.93% 37.40%
OPTIMUMBANK NEW DL-, 5.80 1.75% 0.10 14843 5.78 5.78 6.03 100 5.61 5.73 100 12.58% 69.14%
ORANGE COUNTY BANC.D 35.00 - - - - - - 100 34.01 35.99 100 0.00% 28.44%
ORIGIN BANCORP IN DL 44.45 0.41% 0.18 926 44.40 44.03 44.45 200 44.03 44.45 200 3.19% 59.42%
ORRSTOWN FINANCIAL S 23.80 0.08% 0.02 1176 23.80 23.78 23.86 400 23.78 23.90 300 -0.34% 43.69%
Pacific Premier Banc 43.00 0.54% 0.23 51315 42.46 42.46 43.23 100 42.97 43.19 100 1.18% 36.51%
PacWest Bancorp. 47.11 -2.14% -1.03 96538 48.03 47.10 48.03 100 47.08 47.15 500 2.16% 89.53%
PARKE BANCORP INC. D 23.04 0.02% 0.01 895 23.04 23.04 23.04 200 22.90 23.17 100 2.58% 47.63%
PARTNERS BANCO.NEW D 9.00 - - - - - - 200 8.73 9.05 300 1.33% 38.43%
PATHFINDER BANCORP ( 16.45 - - - - - - 100 16.26 16.95 500 0.00% 43.29%
Patriot National Ban 9.86 - - - - - - 200 10.00 10.20 500 0.92% -0.80%
PB BANK 13.40 0.00% 0.00 2046 13.40 13.40 13.40 1000 13.40 13.44 100 -2.69% 0.00%
PCB BANCORP NEW 20.86 -0.02% -0.01 773 20.92 20.86 20.92 100 20.72 20.94 100 3.11% 106.33%
PCSB FIN.CORP. DL -, 18.50 1.04% 0.19 2019 18.43 18.43 18.50 100 18.43 18.55 200 -2.35% 14.87%
PDL COMMUNITY BANC. 14.50 - - - - - - 1000 14.35 14.69 100 1.68% 37.96%
PEAPACK-GLADSTONE FI 33.06 -1.31% -0.44 17467 32.92 31.19 33.45 200 33.00 33.20 100 1.12% 47.19%
PENNS WOODS BANCORP 23.84 0.42% 0.10 1291 23.63 23.63 23.84 600 23.75 23.86 100 -0.78% -8.73%
PEOPLES BANCORP NC D 28.25 - - - - - - 900 28.10 28.53 100 0.00% 0.00%
PEOPLES FINL SRVCS D 46.38 0.87% 0.40 1112 45.82 45.82 46.38 100 46.01 46.50 100 -0.09% 25.08%
Peoples United Finan 18.54 -1.44% -0.27 505052 18.66 18.54 18.82 4100 18.54 18.55 500 7.55% 45.48%
Pinnacle Financial P 99.91 -0.65% -0.65 25125 100.58 99.72 100.92 200 99.74 99.90 200 -1.17% 56.15%
Pioneer Bancorp 12.60 -2.33% -0.30 4037 12.90 12.60 12.90 500 12.60 12.90 200 3.61% 22.04%
PLUMAS BANCORP DL-,0 37.10 -2.06% -0.78 579 37.47 37.00 37.47 100 34.89 37.40 100 7.30% 61.19%
Popular 82.53 0.65% 0.53 34426 82.94 82.47 83.42 100 82.46 82.61 200 3.80% 45.60%
PREFERRED BANK NEW D 69.00 -0.09% -0.06 10934 69.72 69.00 70.39 200 69.05 69.49 300 0.80% 36.83%
PREMIER FINL BANCORP 33.04 0.06% 0.02 3331 32.94 32.89 33.23 100 32.97 33.08 100 2.74% 21.89%
PREMIER FINL CORP. D 32.11 0.00% 0.00 3626 32.01 31.86 32.31 100 31.88 32.07 100 1.39% 39.61%
PRIMIS FINANCIAL DL- 15.00 -0.27% -0.04 1748 15.03 15.00 15.03 100 14.96 15.03 100 1.55% 0.00%
Professional Holding 18.59 -1.12% -0.21 1832 18.78 18.27 18.78 100 18.51 18.78 100 1.18% 21.84%
PROVIDENT BANC.(MD)D 16.93 0.36% 0.06 827 16.92 16.77 16.93 100 16.78 16.98 100 3.43% 40.58%
PROVIDENT FINL HLDGS 16.90 1.20% 0.20 1385 16.95 16.83 16.95 900 16.51 17.29 100 0.91% 6.30%
PRUDENTIAL BANCORP D 14.85 - - - - - - 400 14.65 14.81 200 0.81% 7.22%
QCR HOLDINGS DL-,01 52.65 0.44% 0.23 4149 52.41 52.14 52.90 100 52.06 52.69 100 1.12% 32.41%
RANDOLPH BANCORP INC 24.09 - - - - - - 100 23.25 24.40 500 3.79% 9.20%
RBB BANCORP 25.46 -0.04% -0.01 2116 25.51 25.30 25.51 100 25.39 25.50 100 -0.04% 65.60%
RED RIVER BANCSHARES 51.82 0.21% 0.11 268 51.82 51.82 51.82 100 50.91 52.00 100 -0.73% 4.36%
RELIANT BANCORP DL-, 34.04 0.68% 0.23 19428 33.71 33.71 34.10 100 33.79 34.08 100 4.51% 81.58%
Renasant Co. 37.80 -0.76% -0.29 14542 38.13 37.74 38.18 100 37.73 37.83 100 0.90% 13.09%
REPUBLIC BANCORP (KY 53.20 0.06% 0.03 2123 53.21 53.09 53.21 200 52.82 53.57 100 3.32% 47.41%
REP.FIRST BANCORP DL 3.12 0.00% 0.00 1142 3.13 3.12 3.14 300 3.12 3.15 100 5.05% 9.47%
RHIK BANC 10.89 1.14% 0.12 100 10.89 10.89 10.89 600 10.75 10.85 200 -1.12% 25.94%
RICHMOND MUTUTAL DL- 15.60 - - - - - - 100 15.40 15.65 100 -1.14% 14.20%
RIVERVIEW BANCORP DL 7.50 -0.13% -0.01 3252 7.49 7.49 7.50 200 7.47 7.50 300 3.16% 42.78%
RIVERVIEW FINL NEW D 13.28 - - - - - - 100 13.21 13.42 100 0.38% 45.14%
S+T BANCORP INC. DL 31.20 0.94% 0.29 8963 31.84 31.02 31.84 100 31.12 31.38 100 2.73% 24.44%
SALISBURY BANCORP DL 52.15 0.10% 0.05 210 52.15 52.15 52.15 100 51.34 52.50 200 2.36% 39.79%
Sandy Spring 47.82 -1.20% -0.58 21254 48.26 45.05 48.45 300 47.80 48.32 100 3.13% 50.36%
SB FINANCIAL GROUP I 18.54 - - - - - - 100 18.15 18.27 100 1.38% 1.44%
SEACOAST BKG FLA DL- 36.06 0.19% 0.07 23665 35.85 35.71 36.35 100 36.04 36.12 100 -0.44% 22.21%
SHORE BANCSHARES INC 12.84 - - - - - - 100 12.84 12.98 200 -28.71% -12.05%
SIERRA BANC. 24.69 0.37% 0.09 3478 24.48 24.48 24.69 100 24.52 24.63 100 0.94% 2.84%
Signature Bank 307.30 -0.80% -2.49 49941 310.87 307.01 311.21 200 307.10 307.89 100 4.00% 128.98%
SIMMONS FIRST NATL D 30.95 -0.71% -0.22 39059 31.06 30.81 31.11 100 30.92 30.94 200 2.84% 44.37%
SMARTFINANCIALCDT-CA 25.91 -0.73% -0.19 3296 26.17 25.05 26.17 200 25.40 26.20 400 -0.68% 43.88%
SOUND FIN.BANCORP DL 44.00 - - - - - - 200 43.51 45.99 100 0.00% 0.00%
SOUTH PLAINS FINAN. 24.52 - - - - - - 100 24.33 24.73 200 -1.53% 29.39%
SOUTHERN 1ST BANCSH. 54.32 0.37% 0.20 505 54.39 54.32 54.39 100 53.50 54.99 200 0.56% 53.10%
STHN MISSOURI BANC.D 47.57 - - - - - - 100 47.22 47.55 100 2.68% 56.27%
SOUTHERN STS BANCSH. 19.15 0.00% 0.00 1360 19.15 19.01 19.15 100 19.00 19.15 100 0.21% 0.00%
SOUTHSIDE BANCSHS DL 38.52 -1.03% -0.40 5619 38.86 38.52 38.89 100 38.39 38.60 100 2.34% 25.43%
SOUTHSTATE CORP. DL 79.39 -0.55% -0.44 18501 79.34 78.89 79.80 100 79.32 79.56 100 4.31% 10.41%
SPIRIT OF TEX BANSH. 24.43 -0.29% -0.07 4086 24.46 24.40 24.52 400 24.39 24.62 100 3.55% 45.83%
Sterling Bancorp Inc 5.16 0.00% 0.00 1440 5.18 5.16 5.21 100 5.15 5.20 300 0.78% 13.66%
STOCK YARDS BANCORP 63.55 0.05% 0.03 989 63.40 63.40 63.56 100 63.05 63.51 200 3.23% 56.92%
SUMMIT FINL GRP DL-, 25.95 - - - - - - 300 25.27 26.50 500 4.22% 17.53%
SUMMIT ST.BK S.R.C.D 19.01 - - - - - - 100 18.63 19.35 200 0.58% 41.02%
SVB Financial 703.11 -0.31% -2.16 70333 704.29 697.97 707.42 100 700.40 702.05 100 5.62% 81.85%
TC BANC 13.90 - - - - - - 3000 13.79 13.90 100 0.32% 0.00%
Territorial Bancorp 24.90 -0.12% -0.03 319 24.86 24.86 25.05 200 24.86 25.22 200 -1.38% 3.75%
Texas Capital Bancsh 59.81 -5.49% -3.48 225645 55.60 55.12 61.55 100 59.70 59.93 200 6.26% 6.37%
TEXS CMNT 15.30 - - - - - - 4000 15.25 15.48 200 -0.58% 0.00%
TFS Financial Co. 19.99 -0.05% -0.01 16999 19.96 19.96 20.07 100 19.95 20.00 200 -0.45% 13.44%
BANCORP INC., THE DL 31.48 1.88% 0.58 42992 31.11 30.91 31.71 100 31.43 31.49 100 6.92% 126.37%
TIMBERLAND BANCORP D 28.06 -0.57% -0.16 193 28.06 28.06 28.06 100 28.02 28.62 100 -2.12% 16.32%
TowneBank 31.86 0.38% 0.12 58042 32.06 31.80 32.29 100 31.80 31.93 100 -0.22% 35.18%
TRICO BANCSHARES 43.98 0.05% 0.02 2679 43.97 43.81 44.17 100 43.76 44.08 100 1.85% 24.60%
TriState Capital 29.76 30.81% 7.01 5045108 29.42 29.27 30.30 3100 29.74 29.76 5800 6.11% 30.75%
TRIUMPH BANCORP DL-, 108.64 -3.33% -3.74 204221 105.00 101.51 110.11 100 108.36 109.63 200 5.81% 131.47%
TrustCo Bank 32.69 -0.62% -0.20 2448 32.77 32.66 32.85 100 32.50 32.76 200 1.45% -1.38%
TRUSTMARK CORP. 33.52 -0.27% -0.09 13176 33.57 33.31 33.69 100 33.46 33.52 100 2.38% 23.07%
UMB Financial Co. 102.00 -0.12% -0.12 34881 102.27 101.78 102.42 100 101.64 102.03 100 2.82% 48.02%
Umpqua Hldgs. 20.88 -1.83% -0.39 211943 20.81 20.61 21.07 400 20.86 20.89 400 5.87% 40.49%
UNION BANKSHARES 37.45 -0.50% -0.19 12331 37.64 36.41 37.92 100 37.29 37.46 100 1.32% 14.27%
UNION BANKSHARES INC 33.00 -1.33% -0.45 425 32.63 32.63 33.00 200 32.50 33.25 1000 4.19% 30.09%
UTD BANCORP.INC.OH.D 15.05 - - - - - - 400 15.00 15.24 100 0.62% 14.19%
UNITED BANCSHARES IN 29.62 - - - - - - 300 29.47 30.60 900 -0.77% 16.43%
United Bankshares 36.66 -0.49% -0.18 27667 36.77 36.41 36.93 200 36.63 36.69 100 2.91% 13.70%
United Community Ban 34.99 0.09% 0.03 89565 35.10 34.86 35.17 100 34.98 35.03 100 5.30% 22.93%
UTD SECURITY BANCSHA 7.94 1.40% 0.11 863 7.94 7.94 7.94 1000 7.84 7.94 100 -1.14% 11.06%
UNITY BANCORP INC. 26.25 - - - - - - 200 25.01 26.24 100 10.81% 49.57%
UNIVEST FINL CORP. D 29.10 0.76% 0.22 13267 28.85 28.85 29.11 100 28.93 29.03 100 2.45% 40.33%
US CENT 12.79 - - - - - - 100 12.25 12.75 100 1.83% 0.00%
Valley National Banc 13.71 -1.08% -0.15 125842 13.80 13.71 13.83 800 13.71 13.72 1800 1.84% 42.15%
VERITEX HLDGS INC. D 40.38 -0.49% -0.20 17705 40.68 40.38 40.94 100 40.34 40.42 200 1.53% 58.14%
VersaBank 11.81 -0.30% -0.04 3108 11.80 11.80 11.85 300 11.80 11.85 400 1.67% 0.00%
VILLAGE BK+TR FINL D 52.01 - - - - - - 100 51.84 56.00 200 0.00% 0.00%
VIRG. NATL BANKSH. D 33.74 - - - - - - 100 34.35 35.49 100 -2.90% 24.29%
Washington Federal 36.18 -0.08% -0.03 20487 36.18 35.99 36.36 100 36.12 36.19 300 4.26% 40.68%
WASHINGTON TRUST BAN 55.15 -0.21% -0.12 3286 55.09 54.25 55.30 100 54.78 55.26 100 0.84% 23.35%
WATERSTONE FINL (MD. 20.27 0.85% 0.17 14251 20.10 20.09 20.32 200 20.27 20.31 100 -1.33% 6.80%
WESBANCO INC. DL2,08 37.11 -0.13% -0.05 13657 37.06 36.78 37.32 200 37.07 37.19 300 0.08% 24.03%
WEST BANCORPORATION 30.89 0.65% 0.20 2188 31.12 30.85 31.12 100 30.63 31.23 200 0.49% 59.02%
WESTAMERICA BANCORPO 55.45 -0.31% -0.17 4922 55.47 55.27 55.85 100 55.37 55.66 100 2.66% 0.60%
WESTERN NEW ENGL. (N 8.79 -0.34% -0.03 1215 8.82 8.79 8.82 300 8.73 8.84 100 -0.34% 28.01%
WILLIAM PENN BANC. D 12.23 -0.49% -0.06 310 12.34 12.23 12.34 100 12.24 12.38 2000 -0.08% -67.66%
Wintrust Financial C 90.98 -0.91% -0.84 89732 91.68 90.48 92.08 100 90.96 91.07 100 10.97% 50.30%
WSFS FINL CORP. DL-, 55.61 0.04% 0.02 52987 55.51 55.42 55.97 200 55.47 55.58 100 2.74% 23.86%
WVS FINL CORP. DL-,0 15.58 - - - - - - 400 15.52 15.80 100 0.00% 0.00%
Zions Bancorp. 64.05 -1.62% -1.05 159607 65.01 64.02 65.29 100 64.04 64.07 100 4.76% 49.86%