| ABCB |
 |
Ameris Bancorp |
84.45 |
85.12 |
82.26 |
83.22 |
315.4K |
-0.50% |
| ACIW |
|
ACI Worldwide Inc |
40.49 |
41.25 |
38.53 |
39.27 |
875.9K |
-2.56% |
| ACNB |
|
Acnb Corp |
53.18 |
53.18 |
51.62 |
52.30 |
51.6K |
-0.44% |
| AFBI |
|
Affinity Bancshares Inc |
20.77 |
20.77 |
20.70 |
20.70 |
1.6K |
0.49% |
| AI |
|
Arlington Asset Investment Corp |
10.80 |
10.97 |
10.21 |
10.38 |
6.25M |
-4.16% |
| ALKT |
|
Alkami Technology Inc |
16.81 |
17.00 |
15.88 |
15.96 |
2.09M |
-5.17% |
| ALLY |
|
Ally Financial |
41.99 |
42.24 |
39.63 |
40.83 |
5.39M |
-2.02% |
| ALRS |
|
Alerus Financial Corp |
25.28 |
25.28 |
24.65 |
25.16 |
116.8K |
0.44% |
| AMAL |
|
Amalgamated Bk |
40.88 |
41.42 |
39.58 |
40.30 |
138.7K |
-0.42% |
| AMP |
|
Ameriprise Financial, Inc |
480.87 |
492.19 |
451.96 |
467.30 |
1.69M |
-3.81% |
| AMTB |
|
Mercantil Bank Holding Cl A |
23.18 |
23.24 |
21.97 |
22.43 |
206.4K |
-1.84% |
| AROW |
|
Arrow Financial Corporation |
35.19 |
35.19 |
34.30 |
34.71 |
92.9K |
-0.77% |
| ASB |
|
AdvanSource Biomaterials Corporation |
28.56 |
28.73 |
27.16 |
27.56 |
2.53M |
-2.55% |
| ASRV |
|
AmeriServ Financial, Inc |
3.50 |
3.52 |
3.50 |
3.52 |
4.3K |
2.33% |
| ATGE |
|
Adtalem Global Education Inc |
95.31 |
96.79 |
90.47 |
92.92 |
632.7K |
-2.30% |
| ATLO |
|
Ames National Corporation |
27.64 |
27.72 |
27.07 |
27.30 |
42.6K |
-0.40% |
| AUB |
|
Atlantic Union Bancshares Corp |
41.50 |
41.66 |
39.65 |
40.30 |
845.7K |
-1.71% |
| AX |
|
Axos Financial Inc |
95.68 |
96.60 |
92.78 |
94.55 |
412.6K |
-0.11% |
| BAC |
|
Bank of America Corporation |
53.91 |
53.94 |
51.79 |
52.52 |
55.45M |
-2.43% |
| BANC |
|
First Pactrust Bancorp |
20.68 |
20.78 |
19.61 |
20.21 |
2.07M |
-0.98% |
| BANF |
|
BancFirst Corporation |
117.70 |
117.92 |
114.17 |
115.94 |
72.5K |
-0.40% |
| |
| BANR |
|
Banner Corporation |
65.30 |
65.73 |
62.96 |
63.86 |
291K |
-1.18% |
| BANX |
|
Stonecastle Fncl Cp |
19.99 |
20.20 |
19.97 |
20.04 |
40.3K |
0.20% |
| BCBP |
|
BCB Bancorp, Inc. |
8.31 |
8.37 |
8.19 |
8.26 |
110.4K |
-0.48% |
| BCML |
|
Bay Commercial Bk CA |
30.64 |
30.64 |
30.01 |
30.56 |
19K |
0.82% |
| BFC |
|
Bank First National Corp [Wisconsin] |
148.00 |
150.73 |
144.31 |
145.17 |
116.6K |
-0.98% |
| BFST |
|
Business First Bancshares Inc |
29.32 |
29.53 |
28.51 |
29.00 |
158.3K |
-0.68% |
| BHB |
|
Bar Harbor Bankshares |
35.01 |
35.15 |
34.11 |
34.84 |
69.5K |
0.81% |
| BK |
|
The Bank of New York Mellon Corporation |
122.17 |
123.11 |
113.46 |
114.91 |
6.56M |
-5.59% |
| BKU |
|
BankUnited Inc |
49.78 |
49.78 |
47.63 |
48.31 |
646.2K |
-1.99% |
| BMO |
|
Bank of Montreal (USA) |
144.74 |
144.74 |
139.62 |
140.12 |
661.6K |
-2.46% |
| BMRC |
|
Bank of Marin Bancorp |
27.61 |
28.04 |
26.76 |
27.29 |
136.1K |
0.18% |
| BNS |
|
The Bank of Nova Scotia (USA) |
77.25 |
77.69 |
75.62 |
75.84 |
1.46M |
-1.76% |
| BOH |
|
Bank of Hawaii Corporation |
77.68 |
77.96 |
75.15 |
76.64 |
285.2K |
-0.71% |
| BOKF |
|
BOK Financial Corporation |
136.70 |
137.47 |
132.45 |
133.96 |
302.5K |
-1.19% |
| BPOP |
|
Popular, Inc |
147.24 |
148.84 |
141.25 |
141.97 |
632.6K |
-2.72% |
| BPRN |
|
Bank of Princeton |
35.65 |
36.00 |
34.66 |
35.24 |
9.4K |
-1.23% |
| BRBS |
|
Blue Ridge Bankshare |
4.31 |
4.32 |
4.23 |
4.26 |
308.8K |
-0.70% |
| BSBK |
|
Bogota Financial Corp |
8.45 |
8.53 |
8.45 |
8.45 |
2K |
-1.05% |
| BSRR |
|
Sierra Bancorp |
37.12 |
37.79 |
36.25 |
37.05 |
102.7K |
0.43% |
| BSVN |
|
Bank7 Corp |
44.04 |
44.23 |
42.75 |
43.95 |
8.1K |
-1.19% |
| BUSE |
|
First Busey Corporation |
26.63 |
26.99 |
25.90 |
26.44 |
595.3K |
0.00% |
| BWB |
|
Bridgewater Bancshares Inc |
19.45 |
19.55 |
18.79 |
19.18 |
52.1K |
0.05% |
| BWFG |
|
Bankwell Financial |
48.54 |
49.16 |
47.66 |
48.42 |
20.7K |
0.73% |
| BY |
|
Byline Bancorp Inc |
33.00 |
33.30 |
32.00 |
32.50 |
157.2K |
-0.61% |
| BYFC |
|
Broadway Financial Corporation |
8.25 |
8.25 |
8.25 |
8.25 |
1.3K |
0.98% |
| C |
|
Citigroup Inc |
118.04 |
119.18 |
110.94 |
111.15 |
19.34M |
-5.29% |
| CAC |
|
Camden National Corporation |
50.03 |
50.20 |
48.74 |
49.61 |
76.8K |
-0.06% |
| CARE |
|
Carter Bank&Tr [Va] |
21.85 |
21.85 |
21.45 |
21.60 |
184.6K |
-0.32% |
| CARV |
|
Carver Bancorp, Inc |
1.50 |
1.60 |
1.40 |
1.60 |
2.2K |
3.23% |
| CASH |
|
Meta Financial Group Inc |
90.20 |
91.26 |
87.41 |
88.31 |
206.8K |
-1.41% |
 |
| CASS |
|
Cass Information Systems |
45.50 |
46.12 |
44.62 |
45.08 |
75.4K |
-0.75% |
| CATY |
|
Cathay General Bancorp |
53.68 |
54.00 |
51.99 |
52.80 |
379.9K |
-0.77% |
| CBAN |
|
Colony Bankcorp, Inc |
20.77 |
20.97 |
20.16 |
20.32 |
135.2K |
-1.26% |
| CBFV |
|
Cb Financial Svc |
37.28 |
37.50 |
37.20 |
37.20 |
5.9K |
-0.13% |
| CBNK |
|
Chicopee Bancorp, Inc |
31.70 |
31.73 |
30.95 |
31.56 |
47.7K |
0.51% |
| CBSH |
|
Commerce Bancshares, Inc |
55.05 |
55.50 |
52.92 |
53.90 |
1.55M |
-1.52% |
| CBU |
|
Community Bank System, Inc |
66.85 |
67.50 |
65.34 |
66.07 |
336.2K |
-0.29% |
| CCB |
|
Coastal Financial Corp |
87.75 |
89.63 |
82.11 |
83.49 |
187.6K |
-4.84% |
| CCBG |
|
Capital City Bank Group, Inc |
42.89 |
43.10 |
41.88 |
42.74 |
88.1K |
0.47% |
| CCNE |
|
CNB Financial Corporation |
30.06 |
30.24 |
29.13 |
29.51 |
162.8K |
-1.01% |
| CDLX |
|
Cardlytics Inc |
0.90 |
1.04 |
0.87 |
1.01 |
1.84M |
13.48% |
| CFBK |
|
Central Federal Corporation |
32.05 |
32.53 |
31.41 |
31.56 |
59K |
-1.38% |
| CFFI |
|
C&F Financial Corporation |
77.59 |
78.86 |
77.59 |
78.86 |
2.1K |
0.86% |
| CFFN |
|
Capitol Federal Financial |
7.61 |
7.66 |
7.47 |
7.55 |
1.02M |
0.13% |
| CFG |
|
Citizens Financial Group Inc/Ri |
67.40 |
67.76 |
63.92 |
64.78 |
6.89M |
-3.07% |
| CFR |
|
Cullen/Frost Bankers, Inc |
147.18 |
148.93 |
141.44 |
144.11 |
365K |
-1.48% |
| CHCO |
|
City Holding Company |
127.03 |
127.68 |
124.32 |
126.10 |
101.9K |
-0.09% |
| CHMG |
|
Chemung Financial Cp |
60.28 |
61.24 |
59.75 |
60.68 |
8.5K |
0.68% |
| CLBK |
|
Columbia Financial Inc |
18.15 |
18.29 |
17.82 |
18.19 |
284.1K |
0.83% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
97.49 |
97.49 |
94.84 |
95.30 |
1.59M |
-1.69% |
| CNOB |
|
Connectone Bancorp |
27.75 |
28.02 |
27.03 |
27.51 |
291.1K |
0.18% |
| CNXC |
|
Concentrix Corporation |
34.74 |
34.76 |
29.35 |
30.25 |
2.52M |
-12.95% |
| COF |
|
Capital One Financial Corp |
217.00 |
217.69 |
204.55 |
206.89 |
6.94M |
-3.48% |
| COFS |
|
Choiceone Financial |
29.80 |
29.99 |
28.60 |
29.05 |
50.7K |
-1.43% |
| COLB |
|
Columbia Banking System, Inc |
31.99 |
32.21 |
30.75 |
31.25 |
4.14M |
-1.17% |
| CPF |
|
Central Pacific Financial Corp |
34.36 |
34.36 |
33.25 |
33.94 |
182.6K |
-0.03% |
| CRAI |
|
CRA International, Inc |
162.87 |
165.30 |
149.96 |
152.42 |
175.2K |
-7.11% |
| CREX |
|
Creative Realities Inc |
3.12 |
3.13 |
3.00 |
3.02 |
31.6K |
-3.82% |
| CTBI |
|
Community Trust Bancorp, Inc |
64.16 |
64.16 |
62.43 |
63.71 |
53.2K |
0.38% |
| CUBI |
|
Customers Bancorp |
72.34 |
73.91 |
69.72 |
71.67 |
494.6K |
0.92% |
 |
| CVBF |
|
CVB Financial Corp |
20.71 |
20.96 |
20.23 |
20.45 |
1.26M |
-0.78% |
| CVLT |
|
CommVault Systems, Inc |
88.18 |
89.46 |
86.06 |
87.30 |
1.1M |
-0.58% |
| CWBC |
|
Community West Bancshares |
24.71 |
24.72 |
24.03 |
24.35 |
128K |
-0.69% |
| CZNC |
|
Citizens & Northern Corporation |
23.35 |
23.56 |
23.07 |
23.51 |
49.1K |
1.51% |
| CZWI |
|
Citizens Community Bancorp Inc |
18.90 |
18.90 |
18.10 |
18.47 |
67.5K |
-1.55% |
| DBD |
|
Diebold Incorporated |
74.53 |
78.54 |
70.68 |
75.59 |
631.6K |
4.36% |
| DCOM |
|
Dime Community Bancshares, Inc |
35.94 |
36.21 |
34.66 |
35.06 |
186.2K |
-1.60% |
| DHX |
|
DICE HOLDINGS, INC |
2.44 |
2.47 |
2.26 |
2.32 |
489K |
-3.33% |
| DT |
|
Deutsche Telekom AG (ADR) |
37.13 |
37.66 |
35.71 |
36.56 |
6.98M |
-1.54% |
| DTST |
|
Data Storage Corp |
4.35 |
4.44 |
4.27 |
4.31 |
12.6K |
0.23% |
| DXR |
|
Daxor Corporation |
12.35 |
12.60 |
12.35 |
12.35 |
4.6K |
-1.91% |
| EBC |
|
Eastern Bankshares Inc |
21.66 |
21.86 |
21.07 |
21.42 |
1.56M |
-0.46% |
| EBMT |
|
Eagle Bancorp (MT) |
22.96 |
23.13 |
22.54 |
22.66 |
31.8K |
-0.79% |
| EFSC |
|
Enterprise Financial Services Corp |
59.80 |
60.31 |
59.05 |
60.28 |
204.7K |
1.60% |
| EGBN |
|
Eagle Bancorp, Inc |
26.99 |
27.10 |
25.66 |
26.10 |
256.5K |
-2.36% |
| EQBK |
|
Equity Bncsrs Cm A |
46.56 |
46.56 |
45.06 |
46.37 |
128.2K |
0.65% |
| ESQ |
|
Esquire Financial Holdings Inc |
110.36 |
110.61 |
106.06 |
106.46 |
83.8K |
-2.46% |
| EVR |
|
Evercore Partners Inc |
339.72 |
352.07 |
305.36 |
319.17 |
1.09M |
-7.54% |
| EWBC |
|
East West Bancorp, Inc |
119.47 |
120.44 |
114.38 |
117.24 |
842.9K |
-1.54% |