| 代號 |
股票名稱 |
成交 |
漲跌 |
漲幅% |
美東時間 |
| AANB |
Abigail Adams National Bancorp |
2.92 |
0.05 |
1.88% |
9/30/2009 |
| ABBC |
Abington Community Bancorp Inc |
9.81 |
0.05 |
0.51% |
7/13/2007 |
| ABCB |
Ameris Bancorp |
6.25 |
0.10 |
1.63% |
11/20/2009 4:00:00 PM |
| ABCW |
Anchor Bancorp Wisconsin Inc |
0.62 |
-0.13 |
-16.93% |
11/20/2009 3:59:00 PM |
| ABVA |
Alliance Bankshares Corp |
2.22 |
0.00 |
0.00% |
11/13/2009 2:01:00 PM |
| ACFC |
Atlantic Coast Federal/Waycross GA |
1.35 |
0.00 |
0.00% |
11/20/2009 3:37:00 PM |
| ALLB |
Greater Delaware Valley Savings Bank |
21.50 |
0.00 |
0.00% |
1/30/2007 |
| ALNC |
Alliance Financial Corp/NY |
29.92 |
0.96 |
3.31% |
11/20/2009 4:00:00 PM |
| AMFI |
Amcore Financial Inc |
0.52 |
-0.13 |
-19.69% |
11/20/2009 4:00:00 PM |
| AMNB |
American National Bankshares Inc |
21.26 |
0.52 |
2.51% |
11/20/2009 4:00:00 PM |
| AMRB |
American River Bankshares |
6.90 |
-0.05 |
-0.72% |
11/20/2009 3:15:00 PM |
| ANCX |
Access National Corp |
6.01 |
-0.09 |
-1.44% |
11/20/2009 11:08:00 AM |
| ANNB |
Annapolis Bancorp Inc |
3.00 |
0.00 |
0.00% |
11/19/2009 3:59:00 PM |
| APAB |
Appalachian Bancshares Inc |
0.20 |
-0.05 |
-20.00% |
11/20/2009 3:58:00 PM |
| AROW |
Arrow Financial Corp |
25.37 |
0.36 |
1.44% |
11/20/2009 4:00:00 PM |
| ASBC |
Associated Banc-Corp |
11.27 |
-0.22 |
-1.91% |
11/20/2009 4:00:00 PM |
| ASBI |
Ameriana Bancorp |
2.95 |
-0.01 |
-0.34% |
11/20/2009 11:15:00 AM |
| ASFN |
Atlantic Southern Financial Group Inc |
0.97 |
-0.03 |
-3.00% |
11/20/2009 11:48:00 AM |
| ASRV |
AmeriServ Financial Inc |
1.62 |
0.11 |
7.28% |
11/20/2009 3:59:00 PM |
| ATBC |
Atlantic BancGroup Inc |
4.55 |
-0.15 |
-3.19% |
11/20/2009 2:33:00 PM |
| ATLO |
Ames National Corp |
19.28 |
0.03 |
0.16% |
11/20/2009 4:00:00 PM |
| AUBN |
Auburn National Bancorporation Inc |
19.72 |
-0.21 |
-1.05% |
11/20/2009 3:59:00 PM |
| AWBC |
AmericanWest Bancorp |
0.46 |
0.12 |
35.29% |
11/20/2009 3:59:00 PM |
| BANF |
Bancfirst Corp |
37.20 |
0.20 |
0.54% |
11/20/2009 4:00:00 PM |
| BANR |
Banner Corp |
2.75 |
-0.05 |
-1.79% |
11/20/2009 4:00:00 PM |
| BARI |
Bancorp Rhode Island Inc |
25.32 |
0.11 |
0.44% |
11/20/2009 3:59:00 PM |
| BAYN |
Bay National Corp |
1.90 |
0.09 |
4.97% |
11/20/2009 1:38:00 PM |
| BBNK |
Bridge Capital Holdings |
7.17 |
0.07 |
1.04% |
11/20/2009 11:51:00 AM |
| BCAR |
Bank of the Carolinas/Mocksville NC |
4.39 |
0.12 |
2.81% |
11/20/2009 3:56:00 PM |
| BCBP |
BCB Bancorp Inc |
8.43 |
-0.57 |
-6.33% |
11/20/2009 4:00:00 PM |
| bcsb |
bcsb bancorp inc |
8.22 |
0.03 |
0.35% |
11/20/2009 1:46:00 PM |
| bdge |
bridge bancorp inc |
20.82 |
0.03 |
0.14% |
11/20/2009 4:00:00 PM |
| BERK |
Berkshire Bancorp Inc |
6.01 |
-0.77 |
-11.36% |
11/20/2009 4:00:00 PM |
| BFED |
Beacon Federal Bancorp Inc |
9.25 |
0.00 |
0.00% |
11/20/2009 3:51:00 PM |
| BFIN |
BankFinancial Corp |
9.22 |
-0.11 |
-1.18% |
11/20/2009 4:00:00 PM |
| BFNB |
Beach First National Bancshares Inc |
0.70 |
-0.12 |
-14.06% |
11/20/2009 3:42:00 PM |
| BFSB |
Brooklyn Federal Bancorp Inc |
11.16 |
-0.01 |
-0.09% |
11/20/2009 3:56:00 PM |
| BHLB |
Berkshire Hills Bancorp Inc |
18.84 |
0.33 |
1.78% |
11/20/2009 4:00:00 PM |
| BKBK |
Britton & Koontz Capital Corp |
11.14 |
0.04 |
0.36% |
11/20/2009 10:16:00 AM |
| BKMU |
Bank Mutual Corp |
7.00 |
0.09 |
1.30% |
11/20/2009 4:00:00 PM |
| BKOR |
Bank of Oak Ridge/Oak Ridge NC |
11.35 |
0.10 |
0.89% |
5/31/2007 |
| BKSC |
Bank of South Carolina Corp |
11.00 |
0.00 |
0.00% |
11/19/2009 12:06:00 PM |
| bkyf |
bank ky finl corp |
21.29 |
0.68 |
3.30% |
11/20/2009 3:45:00 PM |
| BMRC |
Bank of Marin/Ca |
31.80 |
-0.03 |
-0.09% |
7/31/2007 |
| BMTC |
Bryn Mawr Bank Corp |
15.03 |
-0.06 |
-0.40% |
11/20/2009 4:00:00 PM |
| BNCL |
Beneficial Mutual Bancorp Inc |
9.48 |
0.07 |
0.74% |
11/20/2009 4:00:00 PM |
| BNCN |
BNC Bancorp |
6.60 |
0.00 |
0.00% |
11/19/2009 3:50:00 PM |
| BOCH |
Bank of Commerce Holdings |
5.47 |
0.19 |
3.60% |
11/20/2009 1:26:00 PM |
| BOFI |
BofI Holding Inc |
9.25 |
-0.32 |
-3.34% |
11/20/2009 3:59:00 PM |
| BOFL |
Bancshares of Florida Inc |
20.32 |
-0.18 |
-0.88% |
1/4/2007 |
| BOKF |
BOK Financial Corp |
45.03 |
0.26 |
0.58% |
11/20/2009 4:00:00 PM |
| BOMK |
Bank of McKenney/Va |
5.11 |
-0.06 |
-1.20% |
11/20/2009 1:18:00 PM |
| BOVA |
Bank VA Chesterfield |
3.00 |
0.00 |
0.00% |
11/20/2009 3:56:00 PM |
| BPFH |
Boston Private Financial Holdings Inc |
5.24 |
0.04 |
0.77% |
11/20/2009 4:00:00 PM |
| BPOP |
Popular Inc |
2.45 |
0.01 |
0.41% |
11/20/2009 4:00:00 PM |
| BRKL |
Brookline Bancorp Inc |
9.40 |
-0.05 |
-0.53% |
11/20/2009 4:00:00 PM |
| BSRR |
Sierra Bancorp |
7.36 |
-0.10 |
-1.34% |
11/20/2009 4:00:00 PM |
| BTFG |
BancTrust Financial Group Inc |
2.76 |
-0.30 |
-9.80% |
11/20/2009 4:00:00 PM |
| BUSE |
First Busey Corp |
3.08 |
-0.07 |
-2.22% |
11/20/2009 4:00:00 PM |
| BYFC |
Broadway Financial Corp/Del |
6.50 |
-0.01 |
-0.15% |
11/20/2009 2:11:00 PM |
| CAC |
Camden National Corporation |
32.09 |
-0.73 |
-2.22% |
11/20/2009 4:00:00 PM |
| CACB |
Cascade Bancorp |
0.91 |
0.01 |
1.11% |
11/20/2009 4:00:00 PM |
| CADE |
Cadence Financial Corporation |
1.45 |
-0.09 |
-5.84% |
11/20/2009 3:57:00 PM |
| CAFI |
Camco Financial Corp |
1.77 |
-0.09 |
-4.84% |
11/20/2009 3:59:00 PM |
| CART |
Carolina Trust Bank |
5.65 |
0.05 |
0.80% |
11/20/2009 3:51:00 PM |
| CARV |
Carver Bancorp Inc |
8.01 |
-0.02 |
-0.24% |
11/20/2009 1:15:00 PM |
| CASB |
Cascade Financial Corp |
2.15 |
0.00 |
0.00% |
11/20/2009 3:51:00 PM |
| CASH |
Meta Financial Group Inc |
21.50 |
0.34 |
1.61% |
11/20/2009 3:19:00 PM |
| CATY |
Cathay General Bancorp |
7.96 |
-0.07 |
-0.87% |
11/20/2009 4:00:00 PM |
| CBAN |
Colony Bankcorp Inc |
5.65 |
0.40 |
7.53% |
11/20/2009 10:01:00 AM |
| CBBO |
Columbia Bancorp/OR |
1.19 |
-0.14 |
-10.53% |
11/20/2009 4:00:00 PM |
| CBIN |
Community Bk Shares/Indiana |
7.97 |
-0.01 |
-0.06% |
11/20/2009 11:34:00 AM |
| CBKN |
Capital Bank Corp |
4.45 |
0.16 |
3.73% |
11/20/2009 3:57:00 PM |
| CBNJ |
Cape Bancorp Inc |
6.49 |
0.35 |
5.70% |
11/20/2009 4:00:00 PM |
| CBNK |
Chicopee Bancorp Inc |
12.94 |
0.11 |
0.86% |
11/20/2009 4:00:00 PM |
| CBON |
Community Bancorp/NV |
0.01 |
0.00 |
0.00% |
11/20/2009 3:24:00 PM |
| CBSH |
Commerce Bancshares Inc/Kansas City MO |
40.68 |
0.26 |
0.64% |
11/20/2009 4:00:00 PM |
| CCBD |
Community Central Bank Corp |
1.97 |
0.10 |
5.35% |
11/20/2009 1:09:00 PM |
| CCBG |
Capital City Bank Group Inc |
11.97 |
0.22 |
1.87% |
11/20/2009 4:00:00 PM |
| CCBP |
Comm Bancorp Inc |
28.95 |
2.90 |
11.11% |
11/20/2009 3:48:00 PM |
| CCNE |
CNB Financial Corp/PA |
16.44 |
0.16 |
0.98% |
11/20/2009 4:00:00 PM |
| CEBK |
Central Bancorp Inc/MA |
8.75 |
0.73 |
9.11% |
11/20/2009 11:25:00 AM |
| CFBK |
Central Federal Corp |
1.65 |
-0.02 |
-1.13% |
11/20/2009 3:57:00 PM |
| CFFC |
Community Financial Corp/Va |
3.90 |
-0.30 |
-7.14% |
11/20/2009 3:44:00 PM |
| CFFI |
C&F Financial Corp |
18.10 |
0.19 |
1.06% |
11/20/2009 1:49:00 PM |
| CFFN |
Capitol Federal Financial |
29.57 |
-0.04 |
-0.14% |
11/20/2009 4:00:00 PM |
| cfnb |
california first ntnl bancor |
12.52 |
0.04 |
0.32% |
11/20/2009 3:57:00 PM |
| CFNL |
Cardinal Financial Corp |
9.04 |
0.23 |
2.61% |
11/20/2009 4:00:00 PM |
| CHCO |
City Holding Co |
32.47 |
-0.19 |
-0.58% |
11/20/2009 4:00:00 PM |
| CHEV |
Cheviot Financial Corp |
7.33 |
0.16 |
2.23% |
11/20/2009 3:54:00 PM |
| CHFC |
Chemical Financial Corp |
23.30 |
0.21 |
0.91% |
11/20/2009 4:00:00 PM |
| CITZ |
CFS Bancorp Inc |
4.37 |
-0.14 |
-3.17% |
11/20/2009 3:03:00 PM |
| CIZN |
Citizens Holding Company |
21.99 |
-0.54 |
-2.40% |
11/20/2009 3:59:00 PM |
| CJBK |
Central Jersey Bancorp/Long Branch NJ |
5.00 |
0.15 |
3.09% |
11/20/2009 3:49:00 PM |
| CLBH |
Carolina Bank Holdings Inc |
3.54 |
-0.23 |
-6.23% |
11/20/2009 9:41:00 AM |
| CLFC |
Center Financial Corp |
4.16 |
0.06 |
1.46% |
11/20/2009 3:59:00 PM |
| CMFB |
Commercefirst Bancorp Inc |
6.00 |
0.00 |
0.00% |
11/20/2009 2:10:00 PM |
| CMSB |
CMS Bancorp Inc |
7.50 |
0.00 |
0.00% |
11/3/2009 12:05:00 PM |
| CNAF |
Commercial National Financial Corp/PA |
18.00 |
0.00 |
0.00% |
11/18/2009 3:58:00 PM |
| CNBC |
Center Bancorp Inc |
8.29 |
0.08 |
0.97% |
11/20/2009 4:00:00 PM |
| CNBKA |
Century Bancorp Inc/MA |
23.37 |
-0.39 |
-1.64% |
11/20/2009 4:00:00 PM |
| COBK |
Colonial Bankshares Inc |
7.25 |
0.00 |
0.00% |
11/20/2009 12:46:00 PM |
| COBZ |
CoBiz Inc |
4.42 |
0.25 |
6.00% |
11/20/2009 4:00:00 PM |
| COLB |
Columbia Banking System Inc |
14.65 |
0.20 |
1.38% |
11/20/2009 4:00:00 PM |
| CORS |
Corus Bankshares Inc |
0.04 |
0.00 |
5.41% |
11/20/2009 3:52:00 PM |
| CPBC |
Community Partners Bancorp |
3.90 |
0.00 |
0.00% |
11/19/2009 2:38:00 PM |
| CPBK |
Community Capital Corp |
2.66 |
-0.04 |
-1.48% |
11/20/2009 3:42:00 PM |
| CRBC |
Citizens Republic Bancorp Inc |
0.62 |
0.02 |
2.50% |
11/20/2009 4:00:00 PM |
| CRFN |
Crescent Financial Corp |
4.19 |
-0.01 |
-0.24% |
11/20/2009 3:59:00 PM |
| CRRB |
Carrollton Bancorp |
4.55 |
0.05 |
1.11% |
11/20/2009 2:53:00 PM |
| CSBC |
Citizens South Banking Corp |
5.51 |
-0.64 |
-10.41% |
11/20/2009 12:49:00 PM |
| CSBK |
Clifton Savings Bancorp Inc |
8.79 |
-0.07 |
-0.79% |
11/20/2009 4:00:00 PM |
| CSFL |
Centerstate Banks of Florida Inc |
8.67 |
0.02 |
0.23% |
11/20/2009 4:00:00 PM |
| CSHB |
Community Shores Bank Corp |
0.50 |
-0.25 |
-33.33% |
11/20/2009 9:51:00 AM |
| CSNT |
Crescent Banking Co |
0.90 |
0.00 |
0.44% |
11/20/2009 2:49:00 PM |
| CTBC |
Connecticut Bank & Trust |
4.10 |
0.00 |
0.00% |
11/18/2009 3:11:00 PM |
| CTBI |
Community Trust Bancorp Inc |
23.75 |
0.89 |
3.89% |
11/20/2009 4:00:00 PM |
| CTBK |
City Bank/Lynnwood WA |
1.82 |
-0.12 |
-6.19% |
11/20/2009 3:59:00 PM |
| CTZN |
Citizens First Bancorp Inc |
0.46 |
0.05 |
12.20% |
11/20/2009 3:56:00 PM |
| CVBF |
CVB Financial Corp |
7.77 |
-0.15 |
-1.89% |
11/20/2009 4:00:00 PM |
| CVBK |
Central Virginia Bankshares Inc |
3.75 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| CVCY |
Central Valley Community Bancorp |
5.66 |
0.17 |
3.10% |
11/20/2009 2:49:00 PM |
| CVLL |
Community Valley Bancorp |
1.50 |
-0.50 |
-25.00% |
11/20/2009 3:53:00 PM |
| CVLY |
Codorus Valley Bancorp Inc |
5.90 |
0.00 |
0.00% |
11/20/2009 11:43:00 AM |
| CWBC |
Community West Bancshares |
3.05 |
0.02 |
0.49% |
11/20/2009 3:54:00 PM |
| CWBS |
Commonwealth Bankshares/Va |
3.06 |
-0.07 |
-2.16% |
11/20/2009 3:55:00 PM |
| CWLZ |
Cowlitz Bancorp |
0.97 |
-0.08 |
-7.62% |
11/20/2009 2:28:00 PM |
| CZFC |
Citizens First Corporation |
7.30 |
-0.19 |
-2.54% |
11/20/2009 11:02:00 AM |
| CZNC |
Citizens & Northern Corp |
9.35 |
-0.40 |
-4.10% |
11/20/2009 4:00:00 PM |
| CZWI |
Citizens Community Bancorp Inc |
3.99 |
0.35 |
9.62% |
11/20/2009 3:56:00 PM |
| DCOM |
Dime Community Bancshares |
11.63 |
0.15 |
1.31% |
11/20/2009 4:00:00 PM |
| DEAR |
Dearborn Bancorp Inc |
0.77 |
0.09 |
13.24% |
11/20/2009 3:55:00 PM |
| dnbf |
dnb finl corp |
6.58 |
0.30 |
4.78% |
11/20/2009 3:57:00 PM |
| DNBK |
Danvers Bancorp Inc |
13.78 |
0.13 |
0.95% |
11/20/2009 4:00:00 PM |
| EBSB |
Meridian Interstate Bancorp Inc |
8.48 |
-0.02 |
-0.24% |
11/20/2009 4:00:00 PM |
| EBTC |
Enterprise Bancorp Inc |
10.83 |
-0.03 |
-0.28% |
11/20/2009 4:00:00 PM |
| EBTX |
Encore Bancshares Inc |
8.33 |
0.00 |
0.00% |
11/19/2009 3:48:00 PM |
| ECBE |
ECB Bancorp Inc |
12.55 |
0.00 |
0.00% |
11/19/2009 3:51:00 PM |
| EFSC |
Enterprise Financial Services Corp |
8.00 |
0.09 |
1.14% |
11/20/2009 4:00:00 PM |
| EGBN |
Eagle Bancorp Inc/Bethesda MD |
9.38 |
0.28 |
3.08% |
11/20/2009 4:00:00 PM |
| ESBF |
ESB Financial Corp |
11.48 |
0.29 |
2.59% |
11/20/2009 4:00:00 PM |
| ESBK |
Elmira Savings Bank FSB |
15.47 |
0.00 |
0.00% |
11/18/2009 2:41:00 PM |
| ESSA |
ESSA Bancorp Inc |
12.87 |
0.09 |
0.70% |
11/20/2009 4:00:00 PM |
| EUBK |
EuroBancshares Inc |
0.75 |
-0.01 |
-1.32% |
11/20/2009 3:38:00 PM |
| EVBN |
Evans Bancorp Inc |
12.20 |
0.00 |
0.00% |
11/19/2009 2:01:00 PM |
| EVBS |
Eastern Virginia Bankshares Inc |
7.89 |
0.00 |
0.00% |
11/19/2009 4:00:00 PM |
| EWBC |
East West Bancorp Inc |
13.96 |
-0.12 |
-0.85% |
11/20/2009 4:00:00 PM |
| FABK |
First Advantage Bancorp |
10.40 |
-0.10 |
-0.95% |
11/20/2009 3:59:00 PM |
| FBIZ |
First Business Financial Services Inc |
9.90 |
0.00 |
0.00% |
11/18/2009 2:38:00 PM |
| FBMI |
Firstbank Corp/Alma MI |
8.05 |
1.15 |
16.67% |
11/20/2009 3:59:00 PM |
| FBMS |
First Bancshares Inc/MS |
7.30 |
0.00 |
0.00% |
11/12/2009 11:25:00 AM |
| FBNC |
First Bancorp/Troy NC |
13.95 |
0.17 |
1.23% |
11/20/2009 4:00:00 PM |
| FBSI |
First Bancshares Inc/MO |
8.50 |
0.00 |
0.00% |
11/20/2009 1:59:00 PM |
| FBSS |
Fauquier Bankshares Inc |
13.97 |
0.00 |
0.00% |
11/18/2009 11:20:00 AM |
| FCAL |
First California Financial Group Inc |
3.57 |
0.06 |
1.71% |
11/20/2009 4:00:00 PM |
| FCAP |
First Capital Inc |
14.50 |
0.00 |
0.00% |
11/17/2009 4:00:00 PM |
| FCBC |
First Community Bancshares Inc/VA |
11.08 |
-0.11 |
-0.98% |
11/20/2009 4:00:00 PM |
| FCCO |
First Community Corp/SC |
6.10 |
0.00 |
0.00% |
11/19/2009 11:56:00 AM |
| FCCY |
1st Constitution Bancorp |
6.25 |
0.22 |
3.65% |
11/20/2009 3:38:00 PM |
| FCFL |
First Community Bank Corp of America |
2.30 |
0.02 |
0.88% |
11/20/2009 3:59:00 PM |
| FCLF |
First Clover Leaf Financial Corp |
7.19 |
0.29 |
4.20% |
11/20/2009 10:35:00 AM |
| FCNCA |
First Citizens BancShares Inc/NC |
153.65 |
-1.60 |
-1.03% |
11/20/2009 4:00:00 PM |
| fcty |
1st century bancshares inc |
3.65 |
-0.10 |
-2.67% |
11/20/2009 3:09:00 PM |
| FCVA |
First Capital Bancorp Inc (VA) |
5.15 |
-0.05 |
-0.96% |
11/20/2009 3:42:00 PM |
| FCZA |
First Citizens Banc Corp |
4.75 |
-0.25 |
-5.00% |
11/20/2009 3:43:00 PM |
| FDEF |
First Defiance Financial Corp |
12.14 |
-0.18 |
-1.46% |
11/20/2009 4:00:00 PM |
| FFBC |
First Financial Bancorp |
12.98 |
0.12 |
0.93% |
11/20/2009 4:00:00 PM |
| FFBH |
First Federal Bancshares of Arkansas Inc |
3.00 |
-0.10 |
-3.23% |
11/20/2009 3:55:00 PM |
| FFCH |
First Financial Holdings Inc |
12.35 |
0.26 |
2.15% |
11/20/2009 4:00:00 PM |
| FFCO |
FedFirst Financial Corp |
3.59 |
0.00 |
0.00% |
11/17/2009 2:32:00 PM |
| FFDF |
FFD Financial Corp |
15.40 |
0.00 |
0.00% |
11/17/2009 3:55:00 PM |
| FFFD |
North Central Bancshares Inc |
16.20 |
0.99 |
6.51% |
11/20/2009 2:06:00 PM |
| FFHS |
First Franklin Corp |
7.50 |
0.00 |
0.00% |
11/20/2009 1:44:00 PM |
| FFIC |
Flushing Financial Corp |
10.88 |
0.17 |
1.59% |
11/20/2009 4:00:00 PM |
| FFIN |
First Financial Bankshares Inc |
51.01 |
0.28 |
0.55% |
11/20/2009 4:00:00 PM |
| FFKT |
Farmers Capital Bank Corp |
9.45 |
-0.23 |
-2.38% |
11/20/2009 4:00:00 PM |
| FFKY |
First Financial Service Corp |
9.35 |
0.30 |
3.31% |
11/20/2009 4:00:00 PM |
| FFNM |
First Federal of Northern Michigan Banco |
1.46 |
-0.01 |
-0.68% |
11/20/2009 3:59:00 PM |
| FFNW |
First Financial Northwest Inc |
6.73 |
0.16 |
2.44% |
11/20/2009 4:00:00 PM |
| FFSX |
First Federal Bankshares Inc |
0.10 |
0.02 |
25.00% |
11/20/2009 3:17:00 PM |
| FISI |
Financial Institutions Inc |
10.96 |
0.05 |
0.46% |
11/20/2009 4:00:00 PM |
| FITB |
Fifth Third Bancorp |
9.97 |
-0.08 |
-0.80% |
11/20/2009 4:00:00 PM |
| FKFS |
First Keystone Financial Inc |
11.79 |
-0.08 |
-0.67% |
11/20/2009 3:50:00 PM |
| FLIC |
First of Long Island Corp/The |
23.53 |
-0.21 |
-0.88% |
11/20/2009 4:00:00 PM |
| FMAR |
First Mariner Bancorp Inc |
0.85 |
0.10 |
13.33% |
11/20/2009 3:29:00 PM |
| FMBI |
First Midwest Bancorp Inc/IL |
9.87 |
-0.04 |
-0.40% |
11/20/2009 4:00:00 PM |
| FMER |
FirstMerit Corp |
20.10 |
0.24 |
1.21% |
11/20/2009 4:00:00 PM |
| FMFC |
First M&F Corp |
2.16 |
0.01 |
0.23% |
11/20/2009 3:46:00 PM |
| FNBN |
FNB United Corp |
1.60 |
-0.01 |
-0.62% |
11/20/2009 3:59:00 PM |
| FNFG |
First Niagara Financial Group Inc |
13.25 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| FNLC |
First National Lincoln Corp |
17.07 |
0.20 |
1.19% |
5/1/2008 |
| FNSC |
First National Bancshares Inc/SC |
0.81 |
0.04 |
4.55% |
11/20/2009 3:54:00 PM |
| FPBI |
FPB Bancorp Inc |
1.46 |
-0.14 |
-8.75% |
11/20/2009 2:23:00 PM |
| FPBN |
1st Pacific Bancorp (CA) |
0.64 |
-0.07 |
-9.86% |
11/20/2009 2:48:00 PM |
| FPFC |
First Place Financial Corp/OH |
2.75 |
-0.08 |
-2.66% |
11/20/2009 3:59:00 PM |
| FPTB |
First Pactrust Bancorp Inc |
6.57 |
0.11 |
1.70% |
11/20/2009 4:00:00 PM |
| FRBK |
Republic First Bancorp Inc |
4.00 |
-0.02 |
-0.50% |
11/20/2009 4:00:00 PM |
| FRGB |
First Regional Bancorp/Los Angeles CA |
0.57 |
0.01 |
1.79% |
11/20/2009 3:57:00 PM |
| FRME |
First Merchants Corp |
5.95 |
0.19 |
3.30% |
11/20/2009 4:00:00 PM |
| FSBI |
Fidelity Bancorp Inc/Pittsburgh PA |
5.30 |
-0.13 |
-2.41% |
11/20/2009 2:40:00 PM |
| FSBK |
First South Bancorp Inc/Washington NC |
10.42 |
0.12 |
1.17% |
11/20/2009 4:00:00 PM |
| fsfg |
first savings finl group inc |
10.10 |
0.00 |
0.00% |
11/20/2009 2:51:00 PM |
| FSGI |
First Security Group Inc/TN |
2.15 |
0.00 |
0.00% |
11/20/2009 3:57:00 PM |
| FSNM |
First State Bancorporation/NM |
0.58 |
-0.02 |
-3.33% |
11/20/2009 3:59:00 PM |
| FSTF |
First State Financial Corp/FL |
0.03 |
0.00 |
-3.23% |
11/20/2009 2:54:00 PM |
| FTBK |
Frontier Financial Corp |
0.51 |
0.01 |
2.00% |
11/20/2009 4:00:00 PM |
| FULT |
Fulton Financial Corp |
8.47 |
0.04 |
0.47% |
11/20/2009 4:07:00 PM |
| FUNC |
First United Corp |
7.90 |
-0.05 |
-0.63% |
11/20/2009 3:54:00 PM |
| FXCB |
Fox Chase Bancorp Inc |
9.79 |
-0.03 |
-0.31% |
11/20/2009 4:00:00 PM |
| GABC |
German American Bancorp Inc |
16.48 |
0.95 |
6.12% |
11/20/2009 4:00:00 PM |
| GBCI |
Glacier Bancorp Inc |
13.17 |
-0.07 |
-0.53% |
11/20/2009 4:00:00 PM |
| gbnk |
guaranty bancorp del |
1.10 |
-0.07 |
-5.98% |
11/20/2009 4:00:00 PM |
| GCBC |
Greene County Bancorp Inc |
14.59 |
0.00 |
0.00% |
11/20/2009 9:48:00 AM |
| GFED |
Guaranty Federal Bancshares Inc |
5.70 |
0.00 |
0.00% |
11/19/2009 3:55:00 PM |
| GFLB |
Great Florida Bank |
0.90 |
-0.13 |
-12.62% |
11/20/2009 10:45:00 AM |
| GGAL |
Grupo Financiero Galicia SA |
5.59 |
-0.02 |
-0.36% |
11/20/2009 3:58:00 PM |
| GLBZ |
Glen Burnie Bancorp |
8.55 |
0.00 |
0.00% |
11/20/2009 3:59:00 PM |
| GRAN |
Bank of Granite Corp |
0.44 |
0.03 |
6.72% |
11/20/2009 3:59:00 PM |
| GRNB |
Green Bankshares Inc |
4.00 |
0.02 |
0.50% |
11/20/2009 4:00:00 PM |
| GSBC |
Great Southern Bancorp Inc |
23.62 |
0.11 |
0.47% |
11/20/2009 4:00:00 PM |
| GSLA |
GS Financial Corp |
15.85 |
0.00 |
0.00% |
11/19/2009 12:04:00 PM |
| HABC |
Habersham Bancorp |
1.65 |
0.00 |
0.00% |
11/18/2009 2:47:00 PM |
| HAFC |
Hanmi Financial Corp |
1.24 |
0.06 |
5.08% |
11/20/2009 4:00:00 PM |
| HARL |
Harleysville Savings Financial Corp |
13.59 |
0.54 |
4.14% |
11/20/2009 1:41:00 PM |
| HBAN |
Huntington Bancshares Inc/OH |
3.78 |
-0.05 |
-1.31% |
11/20/2009 4:08:00 PM |
| hbcp |
home bancorp inc |
12.29 |
0.07 |
0.57% |
11/20/2009 4:00:00 PM |
| HBHC |
Hancock Holding Co |
40.72 |
0.17 |
0.42% |
11/20/2009 4:00:00 PM |
| HBNC |
Horizon Bancorp/IN |
14.85 |
-0.15 |
-1.00% |
11/20/2009 3:26:00 PM |
| HBNK |
Hampden Bancorp Inc |
10.85 |
-0.15 |
-1.37% |
11/20/2009 11:35:00 AM |
| HBOS |
Heritage Financial Group |
6.89 |
0.26 |
3.92% |
11/20/2009 3:47:00 PM |
| HCBK |
Hudson City Bancorp Inc |
13.30 |
-0.02 |
-0.15% |
11/20/2009 4:00:00 PM |
| HEOP |
Heritage Oaks Bancorp |
4.83 |
0.29 |
6.39% |
11/20/2009 3:31:00 PM |
| HFBC |
HopFed Bancorp Inc |
9.55 |
0.00 |
0.00% |
11/20/2009 12:35:00 PM |
| HFFC |
HF Financial Corp |
9.00 |
-0.75 |
-7.69% |
11/20/2009 4:00:00 PM |
| HFWA |
Heritage Financial Corp/WA |
13.00 |
0.12 |
0.93% |
11/20/2009 4:00:00 PM |
| HIFS |
Hingham Institution for Savings |
31.01 |
-0.50 |
-1.59% |
11/20/2009 11:00:00 AM |
| HMNF |
HMN Financial Inc |
4.04 |
-0.14 |
-3.35% |
11/20/2009 3:57:00 PM |
| HMPR |
Hampton Roads Bankshares Inc |
2.25 |
-0.02 |
-0.88% |
11/20/2009 4:00:00 PM |
| HNBC |
Harleysville National Corp |
6.04 |
0.07 |
1.17% |
11/20/2009 4:00:00 PM |
| HOMB |
Home Bancshares Inc/Conway AR |
22.45 |
0.25 |
1.13% |
11/20/2009 4:00:00 PM |
| HOME |
Home Federal Bancorp Inc/ID |
11.14 |
0.05 |
0.45% |
12/19/2007 |
| HRZB |
Horizon Financial Corp |
0.32 |
0.03 |
10.34% |
11/20/2009 3:58:00 PM |
| HTBK |
Heritage Commerce Corp |
3.90 |
-0.47 |
-10.76% |
11/20/2009 4:00:00 PM |
| HTLF |
Heartland Financial USA Inc |
13.12 |
-0.15 |
-1.13% |
11/20/2009 4:00:00 PM |
| HWBK |
Hawthorn Bancshares Inc |
10.02 |
0.00 |
0.00% |
11/19/2009 1:33:00 PM |
| HWFG |
Harrington West Financial Group Inc |
0.61 |
0.00 |
0.00% |
11/19/2009 12:46:00 PM |
| IBCA |
Intervest Bancshares Corp |
3.15 |
0.06 |
1.94% |
11/20/2009 3:45:00 PM |
| IBCP |
Independent Bank Corp/MI |
0.75 |
-0.01 |
-1.32% |
11/20/2009 4:00:00 PM |
| IBKC |
IBERIABANK Corp |
54.55 |
-0.10 |
-0.18% |
11/20/2009 4:00:00 PM |
| IBNK |
Integra Bank Corp |
0.80 |
0.00 |
0.00% |
11/20/2009 3:53:00 PM |
| IBOC |
International Bancshares Corp |
16.20 |
0.05 |
0.31% |
11/20/2009 4:00:00 PM |
| IFSB |
Independence Federal SAV Bank |
2.00 |
0.12 |
6.38% |
11/20/2009 3:53:00 PM |
| incb |
indiana community bancorp |
8.25 |
0.05 |
0.61% |
11/20/2009 1:56:00 PM |
| INDB |
Independent Bank Corp/Rockland MA |
20.82 |
0.49 |
2.41% |
11/20/2009 4:00:00 PM |
| ISBC |
Investors Bancorp Inc |
10.77 |
0.03 |
0.28% |
11/20/2009 4:00:00 PM |
| JAXB |
Jacksonville Bancorp Inc/Jacksonville FL |
9.25 |
0.00 |
0.00% |
11/19/2009 10:54:00 AM |
| JFBC |
Jeffersonville Bancorp |
9.36 |
0.11 |
1.19% |
11/20/2009 3:55:00 PM |
| JFBI |
Jefferson Bancshares Inc/TN |
5.01 |
0.00 |
0.00% |
11/17/2009 3:56:00 PM |
| JXSB |
Jacksonville Bancorp Inc/Jacksonville IL |
8.85 |
-0.42 |
-4.62% |
11/20/2009 9:59:00 AM |
| KFED |
K-Fed Bancorp |
8.06 |
-0.38 |
-4.50% |
11/20/2009 3:59:00 PM |
| KFFB |
Kentucky First Federal Bancorp |
12.22 |
0.09 |
0.74% |
11/20/2009 3:45:00 PM |
| KRNY |
Kearny Financial Corp |
9.68 |
-0.05 |
-0.51% |
11/20/2009 4:00:00 PM |
| LABC |
Louisiana Bancorp Inc |
14.15 |
0.00 |
0.00% |
11/19/2009 10:20:00 AM |
| LARK |
Landmark Bancorp Inc |
14.90 |
0.00 |
0.00% |
11/19/2009 10:17:00 AM |
| LBAI |
Lakeland Bancorp Inc |
6.13 |
0.06 |
0.99% |
11/20/2009 4:00:00 PM |
| LBCP |
Liberty Bancorp Inc |
7.82 |
-0.40 |
-4.87% |
11/20/2009 3:59:00 PM |
| LEGC |
Legacy Bancorp Inc/MA |
9.75 |
0.25 |
2.63% |
11/20/2009 4:00:00 PM |
| LION |
Fidelity Southern Corp |
2.66 |
0.11 |
4.31% |
11/20/2009 3:57:00 PM |
| LKFN |
Lakeland Financial Corp |
17.13 |
0.13 |
0.76% |
11/20/2009 4:00:00 PM |
| LNBB |
LNB Bancorp Inc |
4.67 |
0.02 |
0.43% |
11/20/2009 3:59:00 PM |
| LPSB |
LaPorte Bancorp Inc |
4.90 |
0.00 |
0.00% |
11/19/2009 2:44:00 PM |
| LSBI |
LSB Financial Corp |
11.00 |
0.00 |
0.00% |
11/19/2009 11:02:00 AM |
| LSBK |
Lake Shore Bancorp Inc |
7.60 |
0.00 |
0.00% |
11/20/2009 1:46:00 PM |
| LSBX |
LSB Corp |
10.76 |
0.00 |
0.00% |
11/19/2009 11:36:00 AM |
| MBFI |
MB Financial Inc |
18.35 |
-0.17 |
-0.92% |
11/20/2009 4:00:00 PM |
| MBHI |
Midwest Banc Holdings Inc |
0.36 |
-0.01 |
-2.70% |
11/20/2009 3:56:00 PM |
| MBRG |
Middleburg Financial Corp |
11.90 |
-0.35 |
-2.86% |
11/20/2009 3:39:00 PM |
| MBTF |
MBT Financial Corp |
1.70 |
-0.08 |
-4.49% |
11/20/2009 3:59:00 PM |
| MBVT |
Merchants Bancshares Inc |
23.13 |
1.53 |
7.08% |
11/20/2009 4:00:00 PM |
| MBWM |
Mercantile Bank Corp |
3.39 |
0.12 |
3.67% |
11/20/2009 3:19:00 PM |
| MCBC |
Macatawa Bank Corp |
2.22 |
0.05 |
2.30% |
11/20/2009 3:59:00 PM |
| MCBF |
Monarch Community Bancorp Inc |
3.24 |
0.44 |
15.71% |
11/20/2009 3:40:00 PM |
| MCBI |
MetroCorp Bancshares Inc |
3.01 |
-0.18 |
-5.64% |
11/20/2009 3:42:00 PM |
| metr |
metro bancorp inc pa |
10.95 |
0.06 |
0.55% |
11/20/2009 4:00:00 PM |
| MFLR |
Mayflower Co-Op Bank/Middleboro |
12.06 |
-0.06 |
-0.50% |
3/2/2007 |
| MFNC |
Mackinac Financial Corp |
4.90 |
0.00 |
0.00% |
11/19/2009 3:19:00 PM |
| MFSF |
MutualFirst Financial Inc |
7.14 |
0.34 |
5.00% |
11/20/2009 3:59:00 PM |
| MGYR |
Magyar Bancorp Inc |
3.74 |
0.00 |
0.00% |
11/18/2009 2:03:00 PM |
| mlvf |
malvern federal bancorp inc |
9.40 |
0.00 |
0.00% |
11/17/2009 10:13:00 AM |
| MNRK |
Monarch Financial Holdings Inc |
6.67 |
-0.03 |
-0.45% |
11/20/2009 3:28:00 PM |
| MOFG |
Midwestone Finl Group Inc |
7.90 |
-0.15 |
-1.86% |
11/20/2009 3:50:00 PM |
| mpb |
mid penn bancorp inc |
11.00 |
0.00 |
0.00% |
11/20/2009 2:19:00 PM |
| MROE |
Monroe Bancorp |
7.05 |
0.00 |
0.00% |
11/17/2009 3:56:00 PM |
| MSBF |
MSB Financial Corp |
8.40 |
0.00 |
0.00% |
11/9/2009 3:32:00 PM |
| MSFG |
MainSource Financial Group Inc |
5.43 |
0.15 |
2.84% |
11/20/2009 4:00:00 PM |
| NARA |
Nara Bancorp Inc |
9.93 |
0.61 |
6.55% |
11/20/2009 4:00:00 PM |
| NASB |
NASB Financial Inc |
24.01 |
0.06 |
0.25% |
11/20/2009 3:59:00 PM |
| NBBC |
NewBridge Bancorp |
2.12 |
-0.37 |
-14.86% |
11/20/2009 3:59:00 PM |
| NBN |
NORTHEAST BANCORP |
9.71 |
0.16 |
1.68% |
11/20/2009 9:30:00 AM |
| NBTB |
NBT Bancorp Inc |
20.56 |
0.17 |
0.83% |
11/20/2009 4:00:00 PM |
| NBTF |
NB&T Financial Group Inc |
16.24 |
0.00 |
0.00% |
11/18/2009 3:01:00 PM |
| NCBC |
New Century Bancorp Inc |
5.00 |
0.00 |
0.00% |
11/20/2009 3:38:00 PM |
| NEBS |
New England Bancshares Inc |
4.85 |
0.00 |
0.00% |
11/19/2009 3:59:00 PM |
| NECB |
Northeast Community Bancorp Inc |
6.71 |
-0.07 |
-1.03% |
11/20/2009 4:00:00 PM |
| NFBK |
Northfield Bancorp Inc |
12.73 |
0.19 |
1.52% |
11/20/2009 4:00:00 PM |
| NFSB |
Newport Bancorp Inc/Maryland |
12.01 |
0.01 |
0.08% |
11/20/2009 3:59:00 PM |
| NHTB |
New Hampshire Thrift Bancshares Inc |
9.97 |
0.03 |
0.34% |
11/20/2009 12:40:00 PM |
| NKSH |
National Bankshares Inc |
27.99 |
-0.45 |
-1.58% |
11/20/2009 4:00:00 PM |
| NOVB |
North Valley Bancorp |
2.00 |
-0.45 |
-18.37% |
11/20/2009 3:59:00 PM |
| NPBC |
National Penn Bancshares Inc |
5.55 |
0.11 |
2.02% |
11/20/2009 4:00:00 PM |
| NRIM |
Northrim BanCorp Inc |
15.79 |
-0.27 |
-1.68% |
11/20/2009 4:00:00 PM |
| NSFC |
Northern States Financial Corp |
3.30 |
0.00 |
0.00% |
11/20/2009 9:55:00 AM |
| NTRS |
Northern Trust Corp |
47.24 |
-0.43 |
-0.90% |
11/20/2009 4:00:00 PM |
| NVSL |
Naugatuck Valley Financial Corp |
5.24 |
0.00 |
0.00% |
11/19/2009 3:20:00 PM |
| NWFL |
Norwood Financial Corp |
26.53 |
0.06 |
0.23% |
11/20/2009 3:59:00 PM |
| NWSB |
Northwest Bancorp Inc |
22.18 |
0.28 |
1.28% |
11/20/2009 4:00:00 PM |
| OCFC |
OceanFirst Financial Corp |
10.45 |
-0.01 |
-0.10% |
11/20/2009 4:00:00 PM |
| OKSB |
Southwest Bancorp Inc/Stillwater OK |
7.67 |
0.02 |
0.26% |
11/20/2009 4:00:00 PM |
| OLBK |
Old Line Bancshares Inc |
6.50 |
0.00 |
0.00% |
11/16/2009 2:15:00 PM |
| OLCB |
Ohio Legacy Corp |
1.25 |
0.05 |
4.17% |
11/20/2009 3:56:00 PM |
| ONFC |
Oneida Financial Corp |
8.85 |
0.00 |
0.00% |
11/18/2009 11:01:00 AM |
| OPHC |
OptimumBank Holdings Inc |
2.05 |
-0.35 |
-14.58% |
11/20/2009 12:47:00 PM |
| OPOF |
Old Point Financial Corp |
16.17 |
0.30 |
1.89% |
11/20/2009 3:59:00 PM |
| ORIT |
Oritani Financial Corp |
12.68 |
0.05 |
0.40% |
11/20/2009 4:00:00 PM |
| orrf |
orrstown finl svcs inc |
31.00 |
-1.23 |
-3.82% |
11/20/2009 4:00:00 PM |
| OSBC |
Old Second Bancorp Inc |
5.97 |
-0.23 |
-3.71% |
11/20/2009 4:00:00 PM |
| OSBK |
Osage Bancshares Inc |
7.75 |
0.02 |
0.26% |
11/20/2009 12:24:00 PM |
| OSHC |
Ocean Shore Holding Co |
8.00 |
0.22 |
2.76% |
11/20/2009 3:40:00 PM |
| OVBC |
Ohio Valley Banc Corp |
21.25 |
0.22 |
1.05% |
11/20/2009 12:35:00 PM |
| ovly |
oak valley bancorp oakdale c |
4.75 |
0.25 |
5.55% |
11/20/2009 3:51:00 PM |
| OZRK |
Bank of the Ozarks Inc |
26.54 |
0.11 |
0.42% |
11/20/2009 4:00:00 PM |
| PABK |
PAB Bankshares Inc |
1.60 |
0.01 |
0.63% |
11/20/2009 3:48:00 PM |
| pacw |
pacwest bancorp del |
17.31 |
0.17 |
0.99% |
11/20/2009 4:00:00 PM |
| PBCI |
Pamrapo Bancorp Inc |
7.80 |
0.29 |
3.86% |
11/20/2009 3:55:00 PM |
| PBCT |
People's Bank/Bridgeport CT |
20.06 |
0.15 |
0.75% |
5/1/2007 |
| PBHC |
Pathfinder Bancorp Inc |
6.00 |
0.43 |
7.72% |
11/20/2009 3:54:00 PM |
| PBIB |
Porter Bancorp Inc |
14.78 |
0.02 |
0.13% |
11/20/2009 3:56:00 PM |
| PBIP |
Prudential Bancorp Inc of Pennsylvania |
9.80 |
-0.18 |
-1.80% |
11/20/2009 1:46:00 PM |
| PBNY |
Provident New York Bancorp |
8.46 |
0.17 |
2.05% |
11/20/2009 4:00:00 PM |
| PCBC |
Pacific Capital Bancorp |
1.14 |
0.10 |
9.63% |
11/20/2009 4:00:00 PM |
| PCBI |
Peoples Community Bancorp Inc |
0.01 |
-0.01 |
-50.00% |
11/20/2009 11:23:00 AM |
| PCBK |
Pacific Continental Corp |
10.74 |
-0.13 |
-1.20% |
11/20/2009 4:00:00 PM |
| PCBS |
Provident Community Bancshares Inc |
2.45 |
0.00 |
0.00% |
11/18/2009 3:16:00 PM |
| PEBK |
Peoples Bancorp of North Carolina Inc |
5.10 |
-0.10 |
-1.92% |
11/20/2009 1:57:00 PM |
| PEBO |
Peoples Bancorp Inc/OH |
9.42 |
-0.38 |
-3.88% |
11/20/2009 4:00:00 PM |
| PFBC |
Preferred Bank/Los Angeles CA |
2.08 |
0.03 |
1.46% |
11/20/2009 3:59:00 PM |
| PFBI |
Premier Financial Bancorp |
6.02 |
-0.18 |
-2.90% |
11/20/2009 10:50:00 AM |
| PFBX |
Peoples Financial Corp/MS |
15.40 |
0.05 |
0.33% |
11/20/2009 3:59:00 PM |
| PFED |
Park Bancorp Inc |
4.06 |
-0.53 |
-11.55% |
11/20/2009 3:58:00 PM |
| pgc |
peapack-gladstone finl corp |
12.12 |
0.21 |
1.76% |
11/20/2009 4:00:00 PM |
| PKBK |
Parke Bancorp Inc |
8.08 |
-0.64 |
-7.35% |
11/20/2009 4:00:00 PM |
| PLBC |
Plumas Bancorp |
3.80 |
0.00 |
0.00% |
11/20/2009 2:46:00 PM |
| PMBC |
Pacific Mercantile Bancorp |
3.05 |
-0.01 |
-0.33% |
11/20/2009 2:33:00 PM |
| PNBC |
Princeton National Bancorp Inc |
11.60 |
-0.20 |
-1.69% |
11/20/2009 2:19:00 PM |
| PNBK |
Patriot National Bancorp Inc |
1.82 |
0.02 |
1.11% |
11/20/2009 3:25:00 PM |
| PNFP |
Pinnacle Financial Partners Inc |
12.00 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| PPBI |
Pacific Premier Bancorp Inc |
3.36 |
0.00 |
0.00% |
11/20/2009 3:48:00 PM |
| PROV |
Provident Financial Holdings Inc |
4.24 |
-0.23 |
-5.12% |
11/20/2009 2:54:00 PM |
| PRSP |
Prosperity Bancshares Inc |
38.78 |
1.03 |
2.73% |
11/20/2009 4:00:00 PM |
| PRWT |
Premierwest Bancorp |
1.49 |
-0.09 |
-5.70% |
11/20/2009 4:00:00 PM |
| PSBC |
Pacific State Bancorp |
0.88 |
-0.01 |
-1.16% |
11/20/2009 2:13:00 PM |
| PSBH |
PSB Holdings Inc/CT |
3.80 |
0.00 |
0.00% |
11/19/2009 11:38:00 AM |
| PULB |
Pulaski Financial Corp |
6.98 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| PVFC |
PVF Capital Corp |
1.99 |
0.14 |
7.55% |
11/20/2009 3:34:00 PM |
| PVSA |
Parkvale Financial Corp |
8.49 |
0.00 |
0.00% |
11/20/2009 3:55:00 PM |
| PVTB |
PrivateBancorp Inc |
10.15 |
0.03 |
0.30% |
11/20/2009 4:00:00 PM |
| PWOD |
Penns Woods Bancorp Inc |
30.94 |
-0.05 |
-0.16% |
11/20/2009 3:59:00 PM |
| QCRH |
QCR Holdings Inc |
8.56 |
-0.58 |
-6.35% |
11/20/2009 3:35:00 PM |
| RBCAA |
Republic Bancorp Inc/KY |
18.68 |
0.40 |
2.19% |
11/20/2009 4:00:00 PM |
| RBNF |
Rurban Financial Corp |
7.20 |
-0.27 |
-3.61% |
11/20/2009 3:07:00 PM |
| RBPAA |
Royal Bancshares of Pennsylvania |
1.41 |
0.00 |
0.00% |
11/20/2009 11:17:00 AM |
| RCKB |
Rockville Financial Inc |
10.04 |
-0.12 |
-1.18% |
11/20/2009 4:00:00 PM |
| RIVR |
River Valley Bancorp/Madison IN |
13.00 |
0.00 |
0.00% |
11/19/2009 2:46:00 PM |
| RNST |
Renasant Corp |
14.59 |
0.09 |
0.62% |
11/20/2009 4:00:00 PM |
| RODM |
Rodman & Renshaw Capital Group Inc |
3.49 |
-0.17 |
-4.64% |
11/20/2009 3:59:00 PM |
| ROMA |
Roma Financial Corp |
12.05 |
0.07 |
0.58% |
11/20/2009 4:00:00 PM |
| ROME |
Rome Bancorp Inc |
8.35 |
0.05 |
0.60% |
11/20/2009 12:38:00 PM |
| RPFG |
Rainier Pacific Financial Group Inc |
0.33 |
0.07 |
26.92% |
11/20/2009 3:59:00 PM |
| RVSB |
Riverview Bancorp Inc |
2.88 |
-0.13 |
-4.32% |
11/20/2009 3:49:00 PM |
| SAMB |
Sun American Bancorp |
0.13 |
0.00 |
0.08% |
11/20/2009 3:59:00 PM |
| SASR |
Sandy Spring Bancorp Inc |
9.50 |
-0.07 |
-0.73% |
11/20/2009 4:00:00 PM |
| SAVB |
Savannah Bancorp Inc |
8.09 |
-0.01 |
-0.09% |
11/20/2009 3:18:00 PM |
| SBBX |
Sussex Bancorp |
3.85 |
0.00 |
0.00% |
11/18/2009 3:57:00 PM |
| SBCF |
Seacoast Banking Corp of Florida |
1.71 |
0.06 |
3.64% |
11/20/2009 4:00:00 PM |
| SBIB |
Sterling Bancshares Inc/TX |
5.24 |
-0.09 |
-1.69% |
11/20/2009 4:00:00 PM |
| SBKC |
Security Bank Corp/GA |
0.01 |
-0.01 |
-100.00% |
11/20/2009 3:24:00 PM |
| SBNY |
Signature Bank/New York NY |
30.80 |
-0.03 |
-0.10% |
11/20/2009 4:00:00 PM |
| SBSI |
Southside Bancshares Inc |
21.17 |
0.91 |
4.49% |
11/20/2009 4:00:00 PM |
| SCBT |
SCBT Financial Corp |
26.81 |
0.01 |
0.04% |
11/20/2009 4:00:00 PM |
| SCMF |
Southern Community Financial Corp/NC |
2.01 |
0.01 |
0.50% |
11/20/2009 3:47:00 PM |
| SFNC |
Simmons First National Corp |
24.73 |
-0.13 |
-0.52% |
11/20/2009 4:00:00 PM |
| SFST |
Southern First Bancshares Inc |
6.10 |
-1.00 |
-14.06% |
11/20/2009 2:56:00 PM |
| SHBI |
Shore Bancshares Inc |
14.35 |
0.28 |
1.99% |
11/20/2009 4:00:00 PM |
| SIFI |
SI Financial Group Inc |
5.25 |
0.45 |
9.38% |
11/20/2009 3:53:00 PM |
| SIVB |
SVB Financial Group |
38.20 |
-0.16 |
-0.42% |
11/20/2009 4:00:00 PM |
| SMBC |
Southern Missouri Bancorp Inc |
11.43 |
0.42 |
3.81% |
11/20/2009 3:07:00 PM |
| SMMF |
Summit Financial Group Inc |
4.25 |
0.00 |
0.00% |
11/20/2009 9:57:00 AM |
| SMTB |
Smithtown Bancorp Inc |
7.33 |
-0.14 |
-1.87% |
11/20/2009 4:00:00 PM |
| SNBC |
Sun Bancorp Inc/NJ |
3.97 |
0.12 |
3.12% |
11/20/2009 4:00:00 PM |
| SOCB |
Southcoast Financial Corp |
3.50 |
0.21 |
6.38% |
11/20/2009 3:34:00 PM |
| SOMH |
Somerset Hills Bancorp |
7.70 |
0.00 |
0.00% |
11/16/2009 11:17:00 AM |
| SONA |
Southern National Bancorp of Virginia Inc |
6.07 |
-0.05 |
-0.82% |
11/20/2009 11:57:00 AM |
| SRCE |
1st Source Corp |
14.30 |
-0.06 |
-0.42% |
11/20/2009 4:00:00 PM |
| SSBI |
Summit State Bank |
4.57 |
-0.18 |
-3.79% |
11/20/2009 12:51:00 PM |
| SSFN |
Stewardship Financial Corp |
9.25 |
0.00 |
0.00% |
11/19/2009 1:50:00 PM |
| STBA |
S&T Bancorp Inc |
15.79 |
0.21 |
1.35% |
11/20/2009 4:00:00 PM |
| STBC |
State Bancorp Inc/NY |
7.09 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| STBK |
Sterling Banks Inc |
1.30 |
0.13 |
11.30% |
11/20/2009 2:11:00 PM |
| STEL |
Stellarone Corp |
10.29 |
0.12 |
1.18% |
11/20/2009 4:00:00 PM |
| STSA |
Sterling Financial Corp/WA |
0.59 |
0.02 |
3.51% |
11/20/2009 4:00:00 PM |
| SUBK |
Suffolk Bancorp |
26.57 |
-0.14 |
-0.52% |
11/20/2009 4:00:00 PM |
| SUFB |
Suffolk First Bank |
6.00 |
-0.36 |
-5.66% |
8/15/2008 |
| supr |
superior bancorp |
1.52 |
-0.15 |
-9.22% |
11/20/2009 3:59:00 PM |
| SUSQ |
Susquehanna Bancshares Inc |
5.93 |
0.06 |
1.02% |
11/20/2009 4:00:00 PM |
| SVBI |
Severn Bancorp Inc |
2.75 |
0.00 |
0.01% |
11/20/2009 12:38:00 PM |
| SYBT |
SY Bancorp Inc |
22.18 |
-0.04 |
-0.18% |
11/20/2009 4:00:00 PM |
| tamb |
tamalpais bancorp |
0.60 |
0.01 |
1.90% |
11/20/2009 3:59:00 PM |
| TAYC |
Taylor Capital Group Inc |
6.10 |
-0.10 |
-1.61% |
11/20/2009 4:00:00 PM |
| TBBK |
Bancorp Inc/Wilmington DE |
5.79 |
0.07 |
1.22% |
11/20/2009 4:00:00 PM |
| TBHS |
Bank Holdings Inc/The |
0.10 |
0.00 |
0.00% |
11/20/2009 1:47:00 PM |
| tbnk |
territorial bancorp inc |
17.09 |
-0.12 |
-0.70% |
11/20/2009 4:00:00 PM |
| TCBI |
Texas Capital Bancshares Inc |
14.16 |
0.01 |
0.07% |
11/20/2009 4:00:00 PM |
| TCBK |
Trico Bancshares |
16.25 |
0.21 |
1.31% |
11/20/2009 4:00:00 PM |
| TDBK |
Tidelands Bancshares Inc |
3.70 |
0.00 |
0.00% |
11/19/2009 3:33:00 PM |
| TFSL |
TFS Financial Corporation |
11.06 |
0.08 |
0.73% |
11/20/2009 4:00:00 PM |
| THFF |
First Financial Corp/IN |
27.96 |
0.37 |
1.34% |
11/20/2009 4:00:00 PM |
| THRD |
TF Financial Corp |
18.92 |
0.00 |
0.00% |
11/17/2009 12:05:00 PM |
| TIBB |
TIB Financial Corp |
0.80 |
-0.03 |
-3.61% |
11/20/2009 3:59:00 PM |
| TMCV |
Temecula Valley Bancorp Inc |
0.01 |
-0.01 |
-150.00% |
11/20/2009 11:53:00 AM |
| TNCC |
Tennessee Commerce Bancorp Inc |
4.18 |
-0.22 |
-5.00% |
11/20/2009 3:55:00 PM |
| tobc |
tower bancorp inc |
19.75 |
0.07 |
0.36% |
11/20/2009 4:00:00 PM |
| TOFC |
Tower Financial Corp |
4.84 |
0.24 |
5.22% |
11/20/2009 3:13:00 PM |
| TONE |
TierOne Corp |
0.82 |
0.00 |
-0.35% |
11/20/2009 3:59:00 PM |
| TOWN |
Towne Bank |
12.04 |
0.07 |
0.58% |
11/20/2009 4:00:00 PM |
| TRMK |
Trustmark Corp |
19.19 |
0.16 |
0.84% |
11/20/2009 4:00:00 PM |
| TRST |
Trustco Bank Corp NY |
6.10 |
0.06 |
0.99% |
11/20/2009 4:00:00 PM |
| True |
Centrue Financial Corp |
1.61 |
-0.04 |
-0.18% |
11/20/2009 3:53:00 PM |
| TSBK |
Timberland Bancorp Inc/WA |
3.95 |
-0.10 |
-2.41% |
11/20/2009 3:55:00 PM |
| TSFG |
South Financial Group Inc/The |
0.63 |
0.03 |
5.00% |
11/20/2009 4:00:00 PM |
| UBCP |
United Bancorp Inc/Martins Ferry OH |
7.66 |
0.02 |
0.26% |
11/20/2009 3:47:00 PM |
| UBFO |
United Security Bancshares/Fresno CA |
5.13 |
-0.16 |
-3.02% |
11/20/2009 3:59:00 PM |
| UBNK |
United Financial Bancorp Inc |
10.70 |
-0.10 |
-0.93% |
12/3/2007 |
| UBOH |
United Bancshares Inc/OH |
9.24 |
-0.50 |
-5.13% |
11/20/2009 3:59:00 PM |
| UBSH |
Union Bankshares Corp/VA |
11.55 |
0.13 |
1.14% |
11/20/2009 4:00:00 PM |
| UBSI |
United Bankshares Inc |
16.69 |
0.17 |
1.03% |
11/20/2009 4:00:00 PM |
| UCBA |
United Community Bancorp |
6.55 |
-0.17 |
-2.53% |
11/20/2009 1:48:00 PM |
| UCBH |
UCBH Holdings Inc |
0.07 |
-0.02 |
-19.54% |
11/20/2009 3:59:00 PM |
| UCBI |
United Community Banks Inc/GA |
3.94 |
0.12 |
3.14% |
11/20/2009 4:00:00 PM |
| UCFC |
United Community Financial Corp/OH |
1.45 |
-0.06 |
-3.97% |
11/20/2009 3:59:00 PM |
| UMBF |
UMB Financial Corp |
39.48 |
0.07 |
0.18% |
11/20/2009 4:00:00 PM |
| UMPQ |
Umpqua Holdings Corp |
10.81 |
0.10 |
0.93% |
11/20/2009 4:00:00 PM |
| unb |
union bankshares inc |
17.16 |
0.48 |
2.89% |
11/20/2009 3:02:00 PM |
| UNTY |
Unity Bancorp |
4.08 |
0.12 |
3.03% |
11/20/2009 2:33:00 PM |
| USBI |
United Security Bancshares/Thomasville A |
15.98 |
-0.48 |
-2.92% |
11/20/2009 4:00:00 PM |
| UVSP |
Univest Corp of Pennsylvania |
15.95 |
0.03 |
0.19% |
11/20/2009 4:00:00 PM |
| UWBK |
United Western Bancorp Inc |
2.93 |
-0.20 |
-6.39% |
11/20/2009 3:59:00 PM |
| VBFC |
Village Bank and Trust Financial Corp |
3.30 |
-0.10 |
-2.94% |
11/20/2009 2:57:00 PM |
| VCBI |
Virginia Commerce Bancorp |
3.61 |
-0.38 |
-9.52% |
11/20/2009 4:00:00 PM |
| VIST |
Vist Financial Corp |
5.54 |
-0.04 |
-0.63% |
11/20/2009 12:18:00 PM |
| VPFG |
ViewPoint Financial Group |
13.17 |
0.17 |
1.31% |
11/20/2009 4:00:00 PM |
| VSBN |
VSB Bancorp Inc (NY) |
11.13 |
0.06 |
0.54% |
11/20/2009 3:33:00 PM |
| VYFC |
Valley Financial Corp/Roanoke VA |
3.50 |
0.00 |
0.00% |
11/19/2009 3:46:00 PM |
| WABC |
Westamerica Bancorporation |
52.10 |
0.69 |
1.34% |
11/20/2009 4:00:00 PM |
| WAIN |
Wainwright Bank & Trust Co |
6.78 |
0.00 |
0.06% |
11/20/2009 3:27:00 PM |
| WASH |
Washington Trust Bancorp Inc |
14.90 |
0.05 |
0.34% |
11/20/2009 4:00:00 PM |
| WAYN |
Wayne Savings Bancshares Inc |
6.05 |
0.00 |
0.00% |
11/19/2009 3:56:00 PM |
| WBCO |
Washington Banking Co |
8.95 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| WBNK |
Waccamaw Bankshares Inc |
3.48 |
-0.67 |
-16.04% |
11/20/2009 3:29:00 PM |
| WCBO |
West Coast Bancorp/OR |
2.35 |
-0.03 |
-1.26% |
11/20/2009 3:59:00 PM |
| WFD |
Westfield Financial Inc |
8.34 |
0.19 |
2.33% |
11/20/2009 4:00:00 PM |
| WFSL |
Washington Federal Inc |
18.90 |
-0.27 |
-1.41% |
11/20/2009 4:00:00 PM |
| WGNB |
WGNB Corp |
0.20 |
-0.10 |
-50.00% |
11/20/2009 1:08:00 PM |
| WIBC |
Wilshire Bancorp Inc |
6.68 |
0.08 |
1.21% |
11/20/2009 4:00:00 PM |
| WSB |
WSB Holdings Inc |
2.48 |
-0.11 |
-4.24% |
11/20/2009 3:46:00 PM |
| WSBC |
WesBanco Inc |
12.99 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| wsbf |
waterstone financial inc |
1.95 |
0.07 |
3.72% |
11/20/2009 4:00:00 PM |
| WSFS |
WSFS Financial Corp |
26.80 |
-0.67 |
-2.44% |
11/20/2009 4:00:00 PM |
| WTBA |
West Bancorporation Inc |
4.97 |
0.10 |
2.05% |
11/20/2009 4:00:00 PM |
| WTFC |
Wintrust Financial Corp |
26.90 |
-0.03 |
-0.11% |
11/20/2009 4:00:00 PM |
| WTNY |
Whitney Holding Corp |
8.10 |
-0.08 |
-0.98% |
11/20/2009 4:00:00 PM |
| WVFC |
WVS Financial Corp |
15.24 |
0.01 |
0.07% |
11/20/2009 3:57:00 PM |
| YAVY |
Yadkin Valley Financial Corp |
3.85 |
0.19 |
5.19% |
11/20/2009 4:00:00 PM |
| ZION |
Zions Bancorporation |
12.55 |
-0.19 |
-1.49% |
11/20/2009 4:00:00 PM |