| FCNCA |
First Citizens Bancshares Inc ... |
-0.84% |
11,762.00 |
200.34 |
205.11 |
197.60 |
198.30 |
203.08 |
207.85 |
195.57 |
192.83 |
-3.32% |
205.11 |
155.00 |
| WSFS |
Wsfs Financial Corporation |
-4.02% |
37,567.00 |
50.57 |
52.35 |
49.49 |
49.88 |
51.65 |
53.43 |
48.79 |
47.71 |
-5.06% |
52.54 |
35.98 |
| SCBT |
Scbt Financial Corporation |
-0.55% |
38,089.00 |
50.40 |
50.99 |
50.00 |
50.21 |
50.80 |
51.39 |
49.81 |
49.41 |
-2.2% |
51.34 |
31.50 |
| CFFI |
C&f Financial Corporation |
-0.95% |
2,899.00 |
48.97 |
49.23 |
48.83 |
48.86 |
49.11 |
49.37 |
48.71 |
48.57 |
-3.15% |
50.45 |
33.06 |
| CHCO |
City Holding Company |
-1.19% |
42,006.00 |
40.24 |
41.17 |
39.60 |
39.95 |
40.88 |
41.81 |
39.31 |
38.67 |
-2.96% |
41.17 |
30.70 |
| NKSH |
National Bankshares Inc |
-3.66% |
9,110.00 |
34.80 |
36.55 |
33.88 |
33.96 |
35.72 |
37.47 |
33.05 |
32.13 |
-8.56% |
37.14 |
28.50 |
| BBT |
Bb&t Corporation |
-0.24% |
5.95M |
32.77 |
33.19 |
32.49 |
32.64 |
33.05 |
33.47 |
32.35 |
32.07 |
-5.03% |
34.37 |
26.86 |
| UBSI |
United Bankshares Inc |
-2.08% |
194,015.00 |
26.13 |
26.65 |
25.80 |
25.94 |
26.46 |
26.98 |
25.61 |
25.28 |
-4.77% |
27.24 |
22.54 |
| WSBC |
Wesbanco Inc |
-2.04% |
102,004.00 |
25.23 |
25.88 |
24.81 |
24.99 |
25.65 |
26.30 |
24.58 |
24.16 |
-3.44% |
25.88 |
19.75 |
| EGBN |
Eagle Bancorp Inc |
-2.60% |
48,422.00 |
24.26 |
24.91 |
23.89 |
23.99 |
24.63 |
25.28 |
23.61 |
23.24 |
-4% |
24.99 |
15.36 |
| AMNB |
American National Bankshares I... |
-2.78% |
9,881.00 |
21.20 |
21.65 |
20.94 |
21.02 |
21.46 |
21.91 |
20.75 |
20.49 |
-12.38% |
23.99 |
18.50 |
| SBSI |
Southside Bancshares Inc |
0.27% |
63,937.00 |
22.58 |
22.73 |
22.45 |
22.55 |
22.71 |
22.86 |
22.43 |
22.30 |
-0.79% |
22.73 |
19.11 |
| SASR |
Sandy Spring Bancorp Inc |
-2.29% |
21,097.00 |
21.51 |
22.05 |
21.14 |
21.33 |
21.88 |
22.42 |
20.97 |
20.60 |
-3.27% |
22.05 |
16.66 |
| UBSH |
Union First Market Bankshares ... |
-0.20% |
55,784.00 |
20.08 |
20.22 |
19.92 |
20.09 |
20.24 |
20.38 |
19.94 |
19.78 |
-6.12% |
21.40 |
13.38 |
| MBRG |
Middleburg Financial Corporati... |
-0.58% |
4,627.00 |
19.06 |
19.23 |
18.94 |
19.00 |
19.18 |
19.35 |
18.89 |
18.77 |
-9.05% |
20.89 |
15.40 |
| FISI |
Financial Institutions Inc |
-1.35% |
40,934.00 |
19.78 |
20.01 |
19.60 |
19.73 |
19.96 |
20.19 |
19.55 |
19.37 |
-5.28% |
20.83 |
15.71 |
| CZNC |
Citizens & Northern Corp |
-0.50% |
22,500.00 |
19.75 |
19.95 |
19.59 |
19.72 |
19.91 |
20.11 |
19.55 |
19.39 |
-5.19% |
20.80 |
16.80 |
| FNBN |
Fnb United Corp |
-0.58% |
18,630.00 |
8.60 |
8.83 |
8.42 |
8.56 |
8.78 |
9.01 |
8.37 |
8.19 |
-55.81% |
19.37 |
5.91 |
| ABCB |
Ameris Bancorp |
-2.37% |
51,022.00 |
16.20 |
16.79 |
15.75 |
16.06 |
16.65 |
17.24 |
15.61 |
15.16 |
-4.35% |
16.79 |
10.21 |
| FCBC |
First Community Bancshares Inc |
-1.85% |
23,393.00 |
15.52 |
15.88 |
15.30 |
15.37 |
15.74 |
16.10 |
15.16 |
14.94 |
-5.99% |
16.35 |
11.66 |
| TOWN |
Towne Bank |
-1.41% |
34,200.00 |
14.79 |
15.05 |
14.60 |
14.71 |
14.98 |
15.24 |
14.53 |
14.34 |
-8.97% |
16.16 |
12.01 |
| OPOF |
Old Point Financial Corporatio... |
-0.31% |
8,698.00 |
12.87 |
13.00 |
12.80 |
12.80 |
12.94 |
13.07 |
12.74 |
12.67 |
-13.1% |
14.73 |
10.17 |
| FBNC |
First Bancorp |
-3.07% |
28,154.00 |
14.11 |
14.59 |
13.82 |
13.91 |
14.40 |
14.88 |
13.63 |
13.34 |
-5.37% |
14.70 |
7.68 |
| VCBI |
Virginia Commerce Bancorp |
-2.08% |
54,064.00 |
13.75 |
14.04 |
13.56 |
13.65 |
13.94 |
14.23 |
13.46 |
13.27 |
-4.48% |
14.29 |
7.82 |
| CLBH |
Carolina Bank Holdings Inc |
-0.68% |
7,460.00 |
13.24 |
13.45 |
13.05 |
13.23 |
13.43 |
13.64 |
13.03 |
12.84 |
-7.22% |
14.26 |
4.60 |
| TBBK |
The Bancorp Inc |
1.76% |
125,289.00 |
13.79 |
13.92 |
13.55 |
13.90 |
14.03 |
14.16 |
13.66 |
13.42 |
-2.39% |
14.24 |
8.26 |
| LION |
Fidelity Southern Corporation |
-0.94% |
23,482.00 |
12.62 |
12.75 |
12.50 |
12.60 |
12.74 |
12.87 |
12.49 |
12.37 |
-1.18% |
12.75 |
7.76 |
| CCBG |
Capital City Bank Group |
-0.88% |
17,660.00 |
11.25 |
11.38 |
11.09 |
11.29 |
11.41 |
11.54 |
11.12 |
10.96 |
-10.68% |
12.64 |
6.35 |
| MNRK |
Monarch Financial Holdings Inc |
-3.23% |
28,044.00 |
11.19 |
11.55 |
10.93 |
11.08 |
11.45 |
11.81 |
10.83 |
10.57 |
-7.12% |
11.93 |
7.52 |
| UCBI |
United Community Banks Inc |
-0.78% |
375,185.00 |
11.55 |
11.73 |
11.46 |
11.46 |
11.64 |
11.82 |
11.37 |
11.28 |
-2.55% |
11.76 |
6.12 |
| BNCN |
Bnc Bancorp |
1.43% |
26,167.00 |
10.53 |
10.66 |
10.26 |
10.66 |
10.80 |
10.93 |
10.40 |
10.13 |
-4.74% |
11.19 |
6.72 |
| SAVB |
The Savannah Bancorp Inc |
0.00% |
0.00 |
6.31 |
9.46 |
0.00 |
9.46 |
12.62 |
15.77 |
3.16 |
-3.15 |
-8.42% |
10.33 |
3.61 |
| SONA |
Southern National Bancorp Of V... |
-4.19% |
26,737.00 |
9.54 |
10.07 |
9.16 |
9.38 |
9.92 |
10.45 |
9.01 |
8.63 |
-6.85% |
10.07 |
6.75 |
| FUNC |
First United Corporation |
-4.09% |
13,719.00 |
7.55 |
7.86 |
7.30 |
7.50 |
7.80 |
8.11 |
7.24 |
6.99 |
-16.67% |
9.00 |
4.05 |
| SHBI |
Shore Bancshares Inc |
-1.42% |
10,992.00 |
7.65 |
7.72 |
7.60 |
7.64 |
7.70 |
7.77 |
7.58 |
7.53 |
-1.42% |
7.75 |
4.65 |
| CRFN |
Crescent Financial Corporation |
-1.93% |
46,307.00 |
4.07 |
4.15 |
4.00 |
4.07 |
4.14 |
4.22 |
3.99 |
3.92 |
-33.82% |
6.15 |
3.51 |
| SVBI |
Severn Bancorp Inc |
3.62% |
200.00 |
4.88 |
4.90 |
4.87 |
4.87 |
4.89 |
4.91 |
4.86 |
4.85 |
-15.74% |
5.78 |
2.01 |
| BKOR |
Oak Ridge Financial Services I... |
0.00% |
0.00 |
3.00 |
4.50 |
0.00 |
4.50 |
6.00 |
7.50 |
1.50 |
-1.50 |
-20.35% |
5.65 |
2.56 |
| ABVA |
Alliance Bankshares Corporatio... |
0.00% |
0.00 |
3.22 |
4.83 |
0.00 |
4.83 |
6.44 |
8.05 |
1.61 |
-1.61 |
-4.92% |
5.08 |
3.31 |
| YAVY |
Yadkin Valley Financial Corpor... |
1.74% |
238,845.00 |
4.11 |
4.20 |
4.02 |
4.10 |
4.20 |
4.29 |
4.02 |
3.93 |
-3.07% |
4.23 |
2.41 |
| HMPR |
Hampton Roads Bankshares Inc |
-2.24% |
342,797.00 |
1.31 |
1.33 |
1.30 |
1.31 |
1.32 |
1.34 |
1.29 |
1.28 |
-64.11% |
3.65 |
1.01 |
| JAXB |
Jacksonville Bancorp Inc |
-7.41% |
67,450.00 |
0.51 |
0.54 |
0.49 |
0.50 |
0.53 |
0.56 |
0.48 |
0.46 |
-86.08% |
3.60 |
0.43 |
| SCMF |
Southern Community Financial C... |
0.00% |
0.00 |
2.22 |
3.33 |
0.00 |
3.33 |
4.44 |
5.55 |
1.11 |
-1.11 |
-1.77% |
3.39 |
1.00 |
| SNV |
Synovus Financial Corporation |
-2.16% |
8.30M |
2.75 |
2.82 |
2.71 |
2.72 |
2.79 |
2.86 |
2.68 |
2.64 |
-6.21% |
2.90 |
1.67 |
| SBCF |
Seacoast Banking Corporation O... |
-0.93% |
192,355.00 |
2.15 |
2.20 |
2.13 |
2.13 |
2.17 |
2.22 |
2.10 |
2.08 |
-5.33% |
2.25 |
1.32 |
| CVBK |
Central Virginia Bankshares In... |
6.90% |
26,000.00 |
0.61 |
0.62 |
0.58 |
0.62 |
0.64 |
0.65 |
0.60 |
0.57 |
-43.18% |
1.10 |
0.35 |
