Established 1999
MUTUAL FUND Q&A | CHARTS | NEWS | CALENDARS | IPO | EARNINGS | SITE SEARCH       
Sector Tables: Energy - Retail - Utilities - REIT - Banks - Brokerage - ETFs | Sector Earnings   
Markets: Asia - Europe - India - Russia - UK - Gold   
 
Regional Banks
 
Mid-Atlantic Banks As of 16:30 PM September 16 2006
Name Ticker 16 Sep 2006 16 Sep 2005 1 day Change 1 month Change 2 month Change 3 month Change 6 month Change 1 year Change
ABC Bancorp ABCB 26.85  18.78  0.00%  0.00%  0.00%  23.17%  17.92%  42.97% 
Abigail Adams National Banc AANB 13.62  22.74  0.00%  0.00%  0.00%  -4.08%  5.09%  -40.11% 
Albemarle First Bank AFBK 15.74  14.11  0.00%  0.00%  0.00%  1.55%  4.58%  11.55% 
American Bank Holdings Inc. ABKD 10.34  0.00  0.00%  0.00%  0.00%  -10.09%  -11.62%  0.00% 
American Community Bancshar ACBA 11.30  17  0.00%  0.00%  0.00%  -7.22%  -16.91%  -33.53% 
American National Bankshare AMNB 22.92  22.25  0.00%  0.00%  0.00%  -2.96%  -2.18%  3.01% 
Annapolis Bancorp Inc. ANNB 9.10  9.35  0.00%  0.00%  0.00%  2.82%  -6.19%  -2.67% 
Atlantic Liberty Financial ALFC 25.37  29.35  0.00%  0.00%  0.00%  7.05%  7.96%  -13.56% 
Bancshares of Florida Inc. BOFL 21.08  20.25  0.00%  0.00%  0.00%  0.00%  -3.96%  4.10% 
Bank of Granite Corp. GRAN 21.98  19.03  0.00%  0.00%  0.00%  0.00%  12.49%  15.50% 
Bank of McKenney BOMK 11.58  10.3  0.00%  0.00%  0.00%  0.00%  8.43%  12.43% 
Bank of South Carolina Corp BKSC 16.40  0.00  0.00%  0.00%  0.00%  6.01%  -20.00%  0.00% 
Bank of the James Financial BOJF 18.75  17.75  0.00%  0.00%  0.00%  0.00%  -6.25%  5.63% 
Bay National Corp. BANI 0  0.00  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
BB & T Corp. BBT 43.51  41.01  0.00%  0.00%  0.00%  2.79%  7.70%  6.10% 
Benchmark Bankshares Inc. BMBN 16.51  16.65  0.00%  0.00%  0.00%  0.00%  -3.45%  -0.84% 
BNC Bancorp BNCN 18.72  14.88  0.00%  0.00%  0.00%  0.00%  -1.47%  25.81% 
BOE Financial Services of V BSXT 30.65  30.5  0.00%  0.00%  0.00%  0.00%  -12.43%  0.49% 
Burke & Herbert Bank & Trus BHRB 1,660  0.00  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
C&F Financial Corp. CFFI 38.50  0.00  0.00%  0.00%  0.00%  0.00%  -3.75%  0.00% 
Capital Bank Corp. CBKN 17.25  15.77  0.00%  0.00%  0.00%  0.00%  7.14%  9.38% 
Capital City Bank Group Inc CCBG 32.89  36.11  0.00%  0.00%  0.00%  0.00%  -7.92%  -8.92% 
Cardinal Bankshares Corp. CDBK 21.00  0.00  0.00%  0.00%  0.00%  0.00%  -2.33%  0.00% 
Cardinal State Bank CSNC 12.15  13  0.00%  0.00%  0.00%  0.00%  -5.52%  -6.54% 
Carolina Bank Holdings Inc. CLBH 13.74  11.61  0.00%  0.00%  0.00%  0.00%  -0.29%  18.35% 
Carrollton Bancorp CRRB 17.70  15.11  0.00%  0.00%  0.00%  0.00%  18.00%  17.14% 
Central Virginia Bankshares CVBK 26.78  0.00  0.00%  0.00%  0.00%  0.00%  -4.36%  0.00% 
Cherokee Banking Co. CHKJ 18.75  0.00  0.00%  0.00%  0.00%  0.00%  7.14%  0.00% 
Citizens & Northern Corp. CZNC 22.51  29.96  0.00%  0.00%  0.00%  0.00%  -12.24%  -24.87% 
Citizens Bancorp of Virgini CZBT 18.55  0.00  0.00%  0.00%  0.00%  0.00%  3.06%  0.00% 
Citizens Bancshares Corp. CZBS 10.50  11.9  0.00%  0.00%  0.00%  0.00%  -4.55%  -11.76% 
Citizens Financial Corp. CIWV 17.25  0.00  0.00%  0.00%  0.00%  0.00%  -71.25%  0.00% 
City Holding Co. CHCO 39.99  36.31  0.00%  0.00%  0.00%  0.00%  8.93%  10.13% 
Coast Financial Holdings In CFHI 16.82  17.2  0.00%  0.00%  0.00%  0.00%  0.42%  -2.21% 
Coastal Banking Co. Inc. CBCO 20.65  0.00  0.00%  0.00%  0.00%  0.00%  6.99%  0.00% 
Colony Bankcorp Inc. CBAN 20.38  27.77  0.00%  0.00%  0.00%  0.00%  -11.89%  -26.61% 
Columbia Bancorp CBMD 42.29  40.74  0.00%  0.00%  0.00%  0.00%  0.00%  3.80% 
Commercefirst Bancorp Inc. CMFB 13.56  0.00  0.00%  0.00%  0.00%  0.00%  -1.74%  0.00% 
Commercial Bankshares Inc. CLBK 36.00  38.65  0.00%  0.00%  0.00%  0.00%  1.47%  -6.86% 
Commonwealth Bankshares Inc CWBS 27.10  0.00  0.00%  0.00%  0.00%  0.00%  0.37%  0.00% 
Community Bankshares Inc. SCB 16.35  0.00  0.00%  0.00%  0.00%  0.00%  3.94%  0.00% 
Community Capital Bancshare ALBY 11.76  11.9  0.00%  0.00%  0.00%  12.00%  6.91%  -1.18% 
Community Capital Corp. CYL 0  0.00  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Community Financial Corp. CFFC 12.47  21.46  0.00%  0.00%  0.00%  0.00%  -42.98%  -41.89% 
County First Bank La Plata CUMD 33.00  0.00  0.00%  0.00%  0.00%  0.00%  6.45%  0.00% 
Cowlitz Bancorp. CWLZ 16.85  13.51  0.00%  0.00%  0.00%  0.00%  25.93%  24.72% 
Eagle Bancorp Inc. EGBN 18.75  24  0.00%  0.00%  0.00%  0.00%  -14.97%  -21.88% 
Eagle Financial Services In EFSI 30.99  0.00  0.00%  0.00%  0.00%  0.00%  -6.09%  0.00% 
Easton Bancorp Inc. EASB 16.72  16.9  0.00%  0.00%  0.00%  0.00%  0.00%  -1.07% 
ebank Financial Services In EBDC 1.00  1.72  0.00%  0.00%  0.00%  0.00%  -31.51%  -41.86% 
ECB Bancorp Inc. ECBE 33.90  28.5  0.00%  0.00%  0.00%  0.00%  -0.29%  18.95% 
F&M Bank Corp. FMBM 30.00  0.00  0.00%  0.00%  0.00%  0.00%  10.50%  0.00% 
Fidelity Bankshares Inc. FFFL 38.72  30.37  0.00%  0.00%  0.00%  0.00%  14.79%  27.49% 
Financial Institutions Inc. FISI 24.70  16.58  0.00%  0.00%  0.00%  0.00%  27.98%  48.97% 
First Bancorp FBNC 20.89  20.33  0.00%  0.00%  0.00%  0.00%  -2.02%  2.75% 
First Charter Corp. FCTR 23.72  24.29  0.00%  0.00%  0.00%  0.00%  -0.75%  -2.35% 
First Citizens Bancorp. Inc FCBN 695.0  674  0.00%  0.00%  0.00%  0.00%  5.30%  3.12% 
First Citizens Bancshares I FCNCA 202.9  167.25  0.00%  0.00%  0.00%  0.00%  11.12%  21.32% 
First Community Bancshares FCBC 33.83  30.08  0.00%  0.00%  0.00%  0.00%  3.30%  12.47% 
First Mariner Bancorp FMAR 18.55  17.55  0.00%  0.00%  0.00%  0.00%  1.48%  5.70% 
First National Corp. FXNC 28.75  25.45  0.00%  0.00%  0.00%  0.00%  3.05%  12.97% 
First Reliance Bancshares I FSRL 16.75  13.65  0.00%  0.00%  0.00%  0.00%  0.90%  22.71% 
First United Corp. FUNC 21.28  20.15  0.00%  0.00%  0.00%  0.00%  -5.13%  5.61% 
First West Virginia Bancorp FWV 19.60  0.00  0.00%  0.00%  0.00%  0.00%  3.16%  0.00% 
FNB Corp. FNBN 19.00  0.00  0.00%  0.00%  0.00%  0.00%  -8.79%  0.00% 
FNB Financial Services Corp FNBF 14.40  0.00  0.00%  0.00%  0.00%  0.00%  -7.40%  0.00% 
Gateway Financial Holdings GBTS 14.14  17.42  0.00%  0.00%  0.00%  0.00%  -17.65%  -18.83% 
GB&T Bancshares Inc. GBTB 21.46  22.2  0.00%  0.00%  0.00%  0.00%  0.99%  -3.33% 
Georgia Bancshares Inc. GABA 20.00  14.95  0.00%  0.00%  0.00%  0.00%  33.33%  33.78% 
Georgia Carolina Bancshares GECR 15.10  0.00  0.00%  0.00%  0.00%  0.00%  -1.95%  0.00% 
Glen Burnie Bancorp GLBZ 17.17  0.00  0.00%  0.00%  0.00%  0.00%  0.41%  0.00% 
Great Pee Dee Bancorp Inc. PEDE 14.75  15.25  0.00%  0.00%  0.00%  0.00%  -3.28%  -3.28% 
Greenville First Bancshares GVBK 18.53  21.27  0.00%  0.00%  0.00%  0.00%  -24.49%  -12.88% 
Habersham Bancorp HABC 25.00  22.75  0.00%  0.00%  0.00%  0.00%  9.89%  9.89% 
Hampton Roads Bankshares In HMPR 12.00  0.00  0.00%  0.00%  0.00%  0.00%  4.35%  0.00% 
Highlands Bankshares Inc. HBKA 16.75  0.00  0.00%  0.00%  0.00%  0.00%  3.72%  0.00% 
Highlands Bankshares Inc. HBSI 31.50  0.00  0.00%  0.00%  0.00%  0.00%  1.45%  0.00% 
Idaho Bancorp. IDBC 16.00  16.5  0.00%  0.00%  0.00%  0.00%  0.00%  -3.03% 
Independence Federal Saving IFSB 9.75  12  0.00%  0.00%  0.00%  0.00%  -17.16%  -18.75% 
Integrity Financial Corp. IFCB 22.40  19.99  0.00%  0.00%  0.00%  0.00%  1.59%  12.06% 
Jacksonville Bancorp Inc. JAXB 36.68  28.75  0.00%  0.00%  0.00%  22.35%  11.93%  27.58% 
LCNB Corp. LCNB 37.80  37.3  0.00%  0.00%  0.00%  -0.53%  -0.53%  1.34% 
LSB Bancshares Inc. LXBK 16.75  17.67  0.00%  0.00%  0.00%  -4.07%  -6.94%  -5.21% 
Main Street Banks Inc. MSBK 27.94  27.61  0.00%  0.00%  0.00%  0.00%  5.87%  1.20% 
MBNA Corp. KRB 0  25.38  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Mercantile Bankshares Corp. MRBK 37.57  55.27  0.00%  0.00%  0.00%  3.61%  -3.99%  -32.02% 
Midcarolina Financial Corp. MCFI 17.25  0.00  0.00%  0.00%  0.00%  -2.54%  -1.43%  0.00% 
Middleburg Financial Corpor MBRG 33.30  0.00  0.00%  0.00%  0.00%  10.26%  -2.77%  0.00% 
Millennium Bankshares Corp. MBVA 8.62  7.63  0.00%  0.00%  0.00%  -1.49%  -8.69%  12.98% 
Monroe Bancorp MROE 16.40  14.68  0.00%  0.00%  0.00%  5.40%  7.54%  11.72% 
National Bankshares Inc. NKSH 23.21  0.00  0.00%  0.00%  0.00%  0.00%  -53.49%  0.00% 
New Century Bancorp Inc. NCBC 19.40  22.75  0.00%  0.00%  0.00%  0.00%  -6.51%  -14.73% 
North State Bancorp NSBC 20.00  15.92  0.00%  0.00%  0.00%  0.00%  -20.00%  25.63% 
North Valley Bancorp NOVB 16.29  0.00  0.00%  0.00%  0.00%  0.00%  -9.30%  0.00% 
Old Line Bancshares Inc. OLBK 11.35  10.15  0.00%  0.00%  0.00%  0.00%  -3.81%  11.82% 
Old Point Financial Corp. OPOF 28.24  29.87  0.00%  0.00%  0.00%  0.00%  -0.91%  -5.46% 
OptimumBank Holdings Inc. OPHC 11.75  0.00  0.00%  0.00%  0.00%  0.00%  1.29%  0.00% 
PanAmerican Bancorp PNB 0  5.04  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Penns Woods Bancorp Inc. PWOD 37.46  45.44  0.00%  0.00%  0.00%  0.00%  -2.70%  -17.56% 
Peoples Bancorp of North Ca PEBK 27.39  21.35  0.00%  0.00%  0.00%  0.00%  14.36%  28.29% 
Peoples Bancorp. Inc. PBCE 11.15  0.00  0.00%  0.00%  0.00%  0.00%  -14.89%  0.00% 
Premier Community Bankshare PREM 20.95  19.85  0.00%  0.00%  0.00%  0.00%  -1.78%  5.54% 
Provident Bankshares Corp. PBKS 37.35  34.29  0.00%  0.00%  0.00%  0.00%  2.44%  8.92% 
Roebling Financial Corp Inc RBLG 12.85  9.75  0.00%  0.00%  0.00%  0.00%  25.37%  31.79% 
Sandy Spring Bancorp Inc. SASR 36.41  35.17  0.00%  0.00%  0.00%  0.00%  -2.20%  3.53% 
Savannah Bancorp Inc. SAVB 33.75  33.67  0.00%  0.00%  0.00%  0.00%  -4.88%  0.24% 
SCBT Financial Corp. SCBT 39.72  32.5  0.00%  0.00%  0.00%  0.00%  13.81%  22.22% 
Scottish Bank SHKL 21.00  0.00  0.00%  0.00%  0.00%  0.00%  -9.68%  0.00% 
Seacoast Banking Corp. of F SBCF 29.73  22.5  0.00%  0.00%  0.00%  0.00%  8.46%  32.13% 
Shore Bancshares Inc. SHBI 28.46  32  0.00%  0.00%  0.00%  0.00%  -16.29%  -11.06% 
Shore Financial Corp. SHBK 15.35  18  0.00%  0.00%  0.00%  0.00%  -11.98%  -14.72% 
SNB Bancshares Inc. SNBT 18.34  11.15  0.00%  0.00%  0.00%  0.00%  2.12%  64.48% 
South Financial Group Inc. TSFG 26.37  27.63  0.00%  0.00%  0.00%  0.00%  1.35%  -4.56% 
Southern Community Bancshar SNCB 20.50  0.00  0.00%  0.00%  0.00%  0.00%  10.81%  0.00% 
Southern Community Financia SCMF 9.80  9.25  0.00%  0.00%  0.00%  0.00%  6.41%  5.95% 
Southside Bancshares Inc. SBSI 25.90  19.7  0.00%  0.00%  0.00%  0.00%  25.36%  31.47% 
Southwest Georgia Financial SGB 19.40  21  0.00%  0.00%  0.00%  0.00%  -21.62%  -7.62% 
SuffolkFirst Bank SUFB 11.75  11.71  0.00%  0.00%  0.00%  0.00%  -6.37%  0.34% 
Summit Bank Corp. SBGA 15.76  14.15  0.00%  0.00%  0.00%  0.00%  -1.19%  11.38% 
Summit Financial Group Inc. SMMF 18.67  27.06  0.00%  0.00%  0.00%  0.00%  -11.05%  -31.01% 
Surrey Bancorp SRYB 22.00  19.1  0.00%  0.00%  0.00%  0.00%  -18.67%  15.18% 
Synovus Financial Corp. SNV 29.57  28.4  0.00%  0.00%  0.00%  0.00%  6.18%  4.12% 
Taylor Calvin B Bankshares TYCB 36.35  36.3  0.00%  0.00%  0.00%  0.00%  -0.41%  0.14% 
The Bancorp Inc. TBBK 25.06  16.64  0.00%  0.00%  0.00%  0.00%  14.85%  50.60% 
TIB Financial Corp. TIBB 32.03  32.11  0.00%  0.00%  0.00%  0.00%  4.26%  -0.25% 
Towne Bank TOWN 20.20  21.6  0.00%  0.00%  0.00%  0.00%  -10.22%  -6.48% 
Union Bankshares Corp. UBSH 44.66  42.32  0.00%  0.00%  0.00%  0.00%  -0.87%  5.53% 
Union Community Bancorp UCBC 27.20  26.51  0.00%  0.00%  0.00%  0.00%  0.00%  2.60% 
United Bankshares Inc. UBSI 37.87  36.18  0.00%  0.00%  0.00%  0.00%  0.37%  4.67% 
United Community Banks Inc. UCBI 30.77  27.9  0.00%  0.00%  0.00%  0.00%  11.12%  10.29% 
United Financial Banking Co UFBC 22.40  0.00  0.00%  0.00%  0.00%  0.00%  4.19%  0.00% 
Village Bank & Trust Financ VBFC 13.75  13  0.00%  0.00%  0.00%  0.00%  -1.79%  5.77% 
Virginia Commerce Bancorp I VCBI 22.94  26.81  0.00%  0.00%  0.00%  0.00%  -36.24%  -14.43% 
Virginia Financial Group In VFGI 28.34  34.88  0.00%  0.00%  0.00%  0.00%  -32.23%  -18.75% 
Virginia National Bank VABK 38.00  35  0.00%  0.00%  0.00%  0.00%  -7.32%  8.57% 
Waccamaw Bankshares Inc. WBNK 17.00  18.75  0.00%  0.00%  0.00%  0.00%  -4.76%  -9.33% 
WesBanco Inc. WSBC 30.93  29.17  0.00%  0.00%  0.00%  0.00%  -1.56%  6.03% 
Weststar Financial Services WFSC 12.50  10.5  0.00%  0.00%  0.00%  0.00%  0.00%  19.05% 
WGNB Corp. WGNB 39.05  32.25  0.00%  0.00%  0.00%  0.00%  0.85%  21.09% 
Wilmington Trust Corp. WL 44.81  36.4  0.00%  0.00%  0.00%  0.00%  1.43%  23.10% 
WSFS Financial Corp. WSFS 63.93  58.39  0.00%  0.00%  0.00%  0.00%  -0.47%  9.49% 
Yadkin Valley Bank and Trus YAVY 15.65  13.85  0.00%  0.00%  0.00%  0.00%  6.90%  13.00% 
 
Midwest Banks
Name Ticker 16 Sep 2006 16 Sep 2005 1 day Change 1 month Change 2 month Change 3 month Change 6 month Change 1 year Change
1st Source Corp. SRCE 29.96  24.05  0.00%  0.00%  0.00%  0.00%  5.57%  24.57% 
AF Financial Group Inc. ASFE 19.00  19.1  0.00%  0.00%  0.00%  1.33%  -11.63%  -0.52% 
AJS Bancorp Inc. AJSB 24.75  23.5  0.00%  0.00%  0.00%  2.48%  4.21%  5.32% 
AMCORE Financial Inc. AMFI 30.91  30.95  0.00%  0.00%  0.00%  4.39%  1.54%  -0.13% 
Associated Bancorp ASBC 32.15  32.07  0.00%  0.00%  0.00%  0.88%  -5.13%  0.25% 
Baylake Corp. BYLK 15.70  18  0.00%  0.00%  0.00%  0.00%  -4.85%  -12.78% 
Capitol Bancorp Ltd. CBC 45.20  33.21  0.00%  0.00%  0.00%  0.00%  1.78%  36.10% 
Chemical Financial Corp. CHFC 29.82  34.48  0.00%  0.00%  0.00%  0.00%  -6.26%  -13.52% 
Citizens Banking Corp. CBCF 26.00  30.35  0.00%  0.00%  0.00%  0.00%  -1.78%  -14.33% 
Citizens Community Bancorp CZWI 18.75  0.00  0.00%  0.00%  0.00%  0.00%  38.89%  0.00% 
Clover Leaf Financial Corp. CLOV 43.00  0.00  0.00%  0.00%  0.00%  0.00%  10.26%  0.00% 
Comerica Inc. CMA 57.38  61.15  0.00%  0.00%  0.00%  0.00%  -0.45%  -6.17% 
Commercial Bancshares Inc. CMOH 26.90  26.6  0.00%  0.00%  0.00%  0.00%  3.46%  1.13% 
Commercial National Financi CNAF 19.40  18.9  0.00%  0.00%  0.00%  0.00%  -0.56%  2.65% 
Cortland Bancorp Inc. CLDB 16.30  19.4  0.00%  0.00%  0.00%  0.00%  -13.07%  -15.98% 
Corus Bankshares Inc. CORS 20.81  58.6  0.00%  0.00%  0.00%  0.00%  -64.57%  -64.49% 
Croghan Bancshares Inc. CHBH 36.25  37.8  0.00%  0.00%  0.00%  0.00%  0.00%  -4.10% 
CSB Bancorp Inc. CSBB 19.35  22.1  0.00%  0.00%  0.00%  0.00%  -6.75%  -12.44% 
DCB Financial Corp. DCBF 29.75  26.65  0.00%  0.00%  0.00%  0.00%  2.41%  11.63% 
Dearborn Bancorp Inc. DEAR 24.50  25.95  0.00%  0.00%  0.00%  0.00%  5.79%  -5.59% 
DSA Financial Corp. DSFN 12.40  0.00  0.00%  0.00%  0.00%  0.00%  -4.62%  0.00% 
Exchange Bancshares Inc. EBLO 0  20.15  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Farmers National Banc Corp. FMNB 10.85  0.00  0.00%  0.00%  0.00%  0.00%  -7.89%  0.00% 
FC Banc Corp. FCBQ 0  28.4  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Fentura Financial Inc. FETM 33.10  33.65  0.00%  0.00%  0.00%  0.00%  -1.19%  -1.63% 
Fifth Third Bancorp FITB 38.71  39.54  0.00%  0.00%  0.00%  0.00%  -1.17%  -2.10% 
First Banking Center Inc. FBCI 73.10  0.00  0.00%  0.00%  0.00%  0.00%  -8.63%  0.00% 
First Busey Corp. BUSE 22.14  20  0.00%  0.00%  0.00%  0.00%  8.53%  10.70% 
First Business Financial Se FBIZ 22.05  0.00  0.00%  0.00%  0.00%  0.00%  0.23%  0.00% 
First Federal of Northern M FFNM 9.25  9.55  0.00%  0.00%  0.00%  0.00%  -1.60%  -3.14% 
First Financial Bancorp FFBC 15.96  18.5  0.00%  0.00%  0.00%  0.00%  -4.03%  -13.73% 
First Financial Corp. THFF 33.00  27.94  0.00%  0.00%  0.00%  0.00%  12.28%  18.11% 
First Financial Service Cor FFKY 30.61  27.9  0.00%  0.00%  0.00%  0.00%  4.44%  9.71% 
First Merchants Corp. FRME 24.51  26.73  0.00%  0.00%  0.00%  0.00%  -3.66%  -8.31% 
First Mid-Illinois Bancshar FMBH 41.60  40.25  0.00%  0.00%  0.00%  0.00%  -0.95%  3.35% 
First Midwest Bancorp Inc. FMBI 37.87  38.18  0.00%  0.00%  0.00%  0.00%  2.99%  -0.81% 
First Oak Brook Bancshares FOBB 37.30  31.4  0.00%  0.00%  0.00%  0.00%  43.68%  18.79% 
First Place Financial Corp. FPFC 23.52  22.15  0.00%  0.00%  0.00%  0.00%  -7.80%  6.19% 
Firstbank Corp. FBMI 23.66  25.67  0.00%  0.00%  0.00%  0.00%  0.51%  -7.83% 
FirstMerit Corp. FMER 23.33  27.61  0.00%  0.00%  0.00%  0.00%  -6.04%  -15.50% 
FNBH Bancorp Inc. FNHM 26.50  0.00  0.00%  0.00%  0.00%  0.00%  1.92%  0.00% 
Futura Banc Corp. FUBK 17.00  0.00  0.00%  0.00%  0.00%  0.00%  -6.08%  0.00% 
German American Bancorp GABC 13.96  14.04  0.00%  0.00%  0.00%  0.00%  6.16%  -0.57% 
Guaranty Federal Bancshares GFED 28.01  26.44  0.00%  0.00%  0.00%  0.00%  -3.51%  5.94% 
Heartland Bancorp HLAN 35.20  37  0.00%  0.00%  0.00%  0.00%  -6.13%  -4.86% 
Heartland Bancshares Inc. HRTB 13.00  13.51  0.00%  0.00%  0.00%  0.00%  -3.70%  -3.77% 
Huntington Bancshares Inc. HBAN 24.23  23.67  0.00%  0.00%  0.00%  0.00%  2.71%  2.37% 
Illini Corp. ILIN 0  39.25  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Independent Bank Corp. IBCP 24.90  29.89  0.00%  0.00%  0.00%  0.00%  -5.36%  -16.69% 
Integra Bank Corp. IBNK 25.94  22.19  0.00%  0.00%  0.00%  0.00%  15.70%  16.90% 
Irwin Financial Corp. IFC 19.25  20.75  0.00%  0.00%  0.00%  0.00%  -1.79%  -7.23% 
Killbuck Bancshares Inc. KLIB 106.9  94.5  0.00%  0.00%  0.00%  3.79%  4.80%  13.12% 
Lakeland Financial Corp. LKFN 24.23  42  0.00%  0.00%  0.00%  8.17%  -46.08%  -42.31% 
LNB Bancorp Inc. LNBB 17.00  17.34  0.00%  0.00%  0.00%  -5.61%  -11.83%  -1.96% 
Macatawa Bank Corp. MCBC 23.12  34.03  0.00%  0.00%  0.00%  -28.47%  -39.73%  -32.06% 
Main Street Trust Inc. MSTI 30.00  29.4  0.00%  0.00%  0.00%  0.00%  0.00%  2.04% 
Mainsource Financial Group MSFG 17.10  18.92  0.00%  0.00%  0.00%  0.00%  -7.32%  -9.62% 
Marshall & Ilsley Corp. MI 48.30  44.92  0.00%  0.00%  0.00%  6.88%  7.72%  7.52% 
Mercantile Bancorp Inc. MBR 21.95  59.55  0.00%  0.00%  0.00%  -66.23%  -66.49%  -63.14% 
Mercantile Bank Corp. MBWM 39.89  44.39  0.00%  0.00%  0.00%  3.26%  3.53%  -10.14% 
Merchants & Manufacturers B MMBI 33.15  39  0.00%  0.00%  0.00%  -5.29%  -10.41%  -15.00% 
Mid-Southern Savings Bank MSVB 20.00  0.00  0.00%  0.00%  0.00%  0.00%  -2.44%  0.00% 
Mid-Wisconsin Financial Ser MWFS 38.50  33.35  0.00%  0.00%  0.00%  0.00%  4.76%  15.44% 
Midwest Banc Holdings Inc. MBHI 24.85  23.67  0.00%  0.00%  0.00%  13.42%  -1.19%  4.99% 
Monarch Community Bancorp I MCBF 11.55  12.5  0.00%  0.00%  0.00%  -8.33%  -3.91%  -7.60% 
National City Corp. NCC 36.15  35.6  0.00%  0.00%  0.00%  0.00%  2.06%  1.54% 
Northern Star Financial Inc NSBK 3.30  4.75  0.00%  0.00%  0.00%  0.00%  -30.53%  -30.53% 
Northern States Financial C NSFC 19.25  23.49  0.00%  0.00%  0.00%  0.00%  -19.25%  -18.05% 
Northern Trust Corp. NTRS 57.30  49.36  0.00%  0.00%  0.00%  0.00%  7.81%  16.09% 
OAK Financial Corp. OKFC 40.35  0.00  0.00%  0.00%  0.00%  0.00%  -8.30%  0.00% 
Oak Hill Financial Inc. OAKF 24.75  30.38  0.00%  0.00%  0.00%  0.00%  -20.08%  -18.53% 
Ohio Valley Banc Corp. OVBC 25.15  25  0.00%  0.00%  0.00%  0.00%  -0.79%  0.60% 
Old National Bancorp ONB 19.21  22.16  0.00%  0.00%  0.00%  0.00%  -8.57%  -13.31% 
Old Second Bancorp Inc. OSBC 30.40  31.3  0.00%  0.00%  0.00%  0.00%  -5.71%  -2.88% 
Oxford Bank Corp. OXBC 51.50  52.25  0.00%  0.00%  0.00%  0.00%  2.49%  -1.44% 
Park National Corp. PRK 103.6  111.35  0.00%  0.00%  0.00%  0.00%  -3.18%  -6.96% 
Pavilion Bancorp Inc. PVLN 46.90  0.00  0.00%  0.00%  0.00%  0.00%  5.39%  0.00% 
Peoples Bancorp Inc. PEBO 29.10  28.44  0.00%  0.00%  0.00%  0.00%  2.28%  2.32% 
Peoples Community Bancorp I PCBI 19.00  21.12  0.00%  0.00%  0.00%  0.00%  -9.48%  -10.04% 
PFS Bancorp Inc. PBNC 22.40  22.6  0.00%  0.00%  0.00%  0.00%  0.00%  -0.88% 
Princeton National Bancorp PNBC 32.90  33.75  0.00%  0.00%  0.00%  0.00%  -1.79%  -2.52% 
Privatebancorp Inc. PVTB 44.80  34.02  0.00%  0.00%  0.00%  0.00%  9.83%  31.69% 
PSB Group Inc. PSBG 16.00  0.00  0.00%  0.00%  0.00%  0.00%  -7.67%  0.00% 
PSB Holdings Inc. PSBQ 30.00  0.00  0.00%  0.00%  0.00%  0.00%  -2.44%  0.00% 
Republic Bancorp Inc. RBNC 13.21  14.78  0.00%  0.00%  0.00%  0.00%  9.54%  -10.62% 
Ridgestone Financial Servic RFSV 13.65  0.00  0.00%  0.00%  0.00%  0.00%  8.33%  0.00% 
Sky Financial Group Inc. SKYF 24.70  28.11  0.00%  0.00%  0.00%  0.00%  -6.65%  -12.13% 
Southern Michigan Bancorp I SOMC 23.70  25.25  0.00%  0.00%  0.00%  0.00%  3.95%  -6.14% 
St. Joseph Capital Corp. SJOE 30.20  32.66  0.00%  0.00%  0.00%  0.00%  5.04%  -7.53% 
Taylor Capital Group Inc. TAYC 29.86  39.18  0.00%  0.00%  0.00%  0.00%  -23.08%  -23.79% 
Tower Financial Corp. TOFC 18.00  17  0.00%  0.00%  0.00%  0.00%  5.39%  5.88% 
Tri-State First Banc Inc. TSEO 19.50  18.3  0.00%  0.00%  0.00%  0.00%  2.63%  6.56% 
UnionBancorp Inc. UBCD 19.58  21.61  0.00%  0.00%  0.00%  0.00%  -5.87%  -9.39% 
United Bancorp Inc. UBCP 11.13  12.44  0.00%  0.00%  0.00%  0.00%  -2.37%  -10.53% 
United Bancorp Inc. UBMI 46.30  0.00  0.00%  0.00%  0.00%  0.00%  -18.77%  0.00% 
University Bancorp Inc. UNIB 2.14  1.85  0.00%  0.00%  0.00%  0.00%  12.63%  15.68% 
Unizan Financial Corp. UNIZ 27.30  25.55  0.00%  0.00%  0.00%  0.00%  0.00%  6.85% 
US Bancorp USB 33.26  29.95  0.00%  0.00%  0.00%  0.00%  6.98%  11.05% 
Wintrust Financial Corp. WTFC 49.59  50.52  0.00%  0.00%  0.00%  0.00%  -9.52%  -1.84% 
 
Northeast Banks
Name Ticker 16 Sep 2006 16 Sep 2005 1 day Change 1 month Change 2 month Change 3 month Change 6 month Change 1 year Change
1st Centennial Bancorp FCEN 34.00  36  0.00%  0.00%  0.00%  0.00%  -15.00%  -5.56% 
1st Colonial Bancorp Inc. FCOB 9.25  0.00  0.00%  0.00%  0.00%  0.00%  -10.19%  0.00% 
1st Constitution Bancorp FCCY 17.80  19.62  0.00%  0.00%  0.00%  0.00%  -1.11%  -9.28% 
Advantage Bank New Jersey ADBK 0  18.5  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Allegheny Valley Bancorp In AVLY 84.00  84.25  0.00%  0.00%  0.00%  -2.33%  1.20%  -0.30% 
Alliance Bankshares Corp. ABVA 16.65  16.2  0.00%  0.00%  0.00%  0.85%  -11.25%  2.78% 
Alliance Financial Corp. ALNC 30.25  29.13  0.00%  0.00%  0.00%  6.66%  -1.14%  3.84% 
American Bank Inc. AMBK 7.58  9  0.00%  0.00%  0.00%  -5.25%  -5.84%  -15.78% 
AmeriServ Financial Inc. ASRV 4.51  5.03  0.00%  0.00%  0.00%  -5.05%  -6.04%  -10.34% 
Ames National Corp. ATLO 22.00  30.63  0.00%  0.00%  0.00%  -6.98%  -15.38%  -28.17% 
Arrow Financial Corp. AROW 27.00  29.16  0.00%  0.00%  0.00%  8.00%  -2.91%  -7.41% 
Atlantic Coast Federal corp ACFC 17.78  13.98  0.00%  0.00%  0.00%  11.54%  21.37%  27.18% 
Bancorp Rhode Island Inc. BARI 43.00  36.6  0.00%  0.00%  0.00%  10.68%  21.99%  17.49% 
Bar Harbor Bankshares BHB 29.70  26.95  0.00%  0.00%  0.00%  1.89%  3.30%  10.20% 
Berkshire Bancorp Inc. BERK 16.00  17.95  0.00%  0.00%  0.00%  -3.44%  -3.61%  -10.86% 
Beverly National Corp. BVNC 0  25.85  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Boardwalk Bank BORD 16.20  16.42  0.00%  0.00%  0.00%  0.00%  -10.99%  -1.34% 
Boston Private Financial Ho BPFH 27.43  27.32  0.00%  0.00%  0.00%  0.00%  -11.72%  0.40% 
Bridge Bancorp Inc. BDGE 25.60  28.75  0.00%  0.00%  0.00%  -0.97%  2.40%  -10.96% 
Bryn Mawr Bank Corp. BMTC 22.29  21.77  0.00%  0.00%  0.00%  0.00%  3.15%  2.39% 
Camden National Corp. CAC 43.91  39.25  0.00%  0.00%  0.00%  0.00%  27.53%  11.87% 
Capital Crossing Bank CAPX 26.91  38.11  0.00%  0.00%  0.00%  0.00%  -15.24%  -29.39% 
CCFNB Bancorp Inc. CCFN 27.95  27.7  0.00%  0.00%  0.00%  0.00%  1.64%  0.90% 
Center Bancorp Inc. CNBC 16.40  11.29  0.00%  0.00%  0.00%  0.00%  42.73%  45.26% 
Central Bancorp Inc. CEBK 31.00  0.00  0.00%  0.00%  0.00%  0.00%  6.97%  0.00% 
Central Jersey Bancorp CJBK 9.10  16.03  0.00%  0.00%  0.00%  0.00%  -11.39%  -43.23% 
Century Bancorp Inc. CNBKA 25.35  32.59  0.00%  0.00%  0.00%  0.00%  -13.78%  -22.22% 
CFS Bancorp Inc. CITZ 14.96  13.68  0.00%  0.00%  0.00%  0.00%  2.26%  9.36% 
Chittenden Corp. CHZ 29.20  27.55  0.00%  0.00%  0.00%  0.00%  -0.07%  5.99% 
Christiana Bank & Trust Co. CBTD 25.00  17.5  0.00%  0.00%  0.00%  0.00%  9.89%  42.86% 
Citizens Financial Services CZFS 23.25  21.75  0.00%  0.00%  0.00%  0.00%  1.09%  6.90% 
Citizens Holding Co. CIZ 22.35  0.00  0.00%  0.00%  0.00%  0.00%  -3.87%  0.00% 
CNB Bancorp Inc. CNBI 0  38.26  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
CNB Financial Corp. CCNE 13.76  14.97  0.00%  0.00%  0.00%  0.00%  -0.65%  -8.08% 
Codorus Valley Bancorp Inc. CVLY 19.70  18.49  0.00%  0.00%  0.00%  0.00%  -1.50%  6.54% 
Comm Bancorp Inc. CCBP 40.50  40.25  0.00%  0.00%  0.00%  0.00%  -5.88%  0.62% 
Commerce Bancorp Inc. CBH 35.93  31.4  0.00%  0.00%  0.00%  0.00%  -0.25%  14.43% 
Community Bancorp CMTV 13.20  16.5  0.00%  0.00%  0.00%  0.00%  -13.44%  -20.00% 
Community Bank & Trust Co. CBNH 24.95  0.00  0.00%  0.00%  0.00%  0.00%  -1.96%  0.00% 
Community Bank System Inc. CBU 21.90  23.4  0.00%  0.00%  0.00%  0.00%  0.78%  -6.41% 
Community Banks Inc. CMTY 26.97  28.2  0.00%  0.00%  0.00%  0.00%  -3.58%  -4.36% 
Cornerstone Bancorp Inc. CBN 0  35.78  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Cornerstone Bank CBKJ 11.10  0.00  0.00%  0.00%  0.00%  0.00%  -18.38%  0.00% 
Dimeco Inc. DIMC 37.30  35.25  0.00%  0.00%  0.00%  0.00%  9.38%  5.82% 
East Penn Financial Corp. EPEN 8.56  8.5  0.00%  0.00%  0.00%  0.00%  -5.93%  0.71% 
Elmira Savings Bank ESBK 28.00  27.17  0.00%  0.00%  0.00%  0.00%  7.69%  3.05% 
Emclaire Financial Corp. EMCF 25.00  30.5  0.00%  0.00%  0.00%  0.00%  -7.41%  -18.03% 
Ephrata National Bank EPNB 35.00  34.5  0.00%  0.00%  0.00%  0.00%  -4.76%  1.45% 
Evans Bancorp Inc. EVBN 20.26  22.25  0.00%  0.00%  0.00%  0.00%  5.74%  -8.94% 
Evergreenbancorp Inc. EVGG 15.00  19  0.00%  0.00%  0.00%  0.00%  6.76%  -21.05% 
Exchange National Bancshare EXJF 30.02  27.74  0.00%  0.00%  0.00%  0.00%  -1.57%  8.22% 
Factory Point Bancorp Inc. FAPB 14.50  21  0.00%  0.00%  0.00%  0.00%  -9.38%  -30.95% 
Fidelity Bancorp Inc. FSBI 18.55  18.97  0.00%  0.00%  0.00%  0.00%  -2.37%  -2.21% 
Fidelity D&D Bancorp Inc. FDBC 33.00  35  0.00%  0.00%  0.00%  0.00%  -15.38%  -5.71% 
First Century Bankshares In FCBS 25.00  22.6  0.00%  0.00%  0.00%  0.00%  4.17%  10.62% 
First Chester County Corp. FCEC 21.85  18.25  0.00%  0.00%  0.00%  0.00%  3.46%  19.73% 
First Commonwealth Financia FCF 12.75  13.6  0.00%  0.00%  0.00%  0.00%  -5.76%  -6.25% 
First Ipswich Bancorp FIWC 9.00  0.00  0.00%  0.00%  0.00%  0.00%  -15.09%  0.00% 
First Keystone Corp. FKYS 18.76  22  0.00%  0.00%  0.00%  0.00%  -4.29%  -14.73% 
First Keystone Financial In FKFS 18.65  20.2  0.00%  0.00%  0.00%  0.00%  -3.22%  -7.67% 
First Litchfield Financial FLFL 25.00  27  0.00%  0.00%  0.00%  0.00%  -0.20%  -7.41% 
First National Community Ba FNCB 29.00  27.75  0.00%  0.00%  0.00%  0.00%  5.45%  4.50% 
First National Lincoln Corp FNLC 16.62  19.1  0.00%  0.00%  0.00%  0.00%  -5.57%  -12.98% 
First Northern Community Ba FNRN 25.10  23.5  0.00%  0.00%  0.00%  0.00%  -12.70%  6.81% 
First of Long Island Corp. FLIC 43.35  44.25  0.00%  0.00%  0.00%  0.00%  0.21%  -2.03% 
FNB Financial Corp. FNBBD 36.25  31.5  0.00%  0.00%  0.00%  0.00%  0.00%  15.08% 
Franklin Financial Services FRAF 26.00  24.55  0.00%  0.00%  0.00%  0.00%  0.00%  5.91% 
Fulton Bancshares Corp. FULB 47.00  36.25  0.00%  0.00%  0.00%  0.00%  1.62%  29.66% 
Fulton Financial Corp. FULT 16.65  17.05  0.00%  0.00%  0.00%  0.00%  -3.87%  -2.35% 
Greater Community Bancorp GFLS 15.25  15.25  0.00%  0.00%  0.00%  0.00%  0.13%  0.00% 
Greene County Bancshares In GCBS 35.32  26.5  0.00%  0.00%  0.00%  0.00%  20.22%  33.28% 
Harleysville National Corp. HNBC 20.57  22.73  0.00%  0.00%  0.00%  0.00%  -6.80%  -9.50% 
Hingham Institution for Sav HIFS 37.78  41  0.00%  0.00%  0.00%  0.00%  -0.63%  -7.85% 
Horizon Bancorp HBNC 26.00  27.75  0.00%  0.00%  0.00%  0.00%  -17.04%  -6.31% 
Hudson United Bancorp HU 0  42.6  0.00%  0.00%  0.00%  0.00%  0.00%  0.00% 
Hudson Valley Holding Corp. HUVL 58.50  59  0.00%  0.00%  0.00%  0.00%  -0.85%  -0.85% 
IBT Bancorp Inc. IRW 41.22  43.23  0.00%  0.00%  0.00%  0.00%  9.05%  -4.65% 
Idaho Independent Bank IIBK 59.35  38.5  0.00%  0.00%  0.00%  0.00%  33.37%  54.16% 
Independent Bank Corp. INDB 34.22  31.07  0.00%  0.00%  0.00%  0.00%  12.45%  10.14% 
Interchange Financial Servi IFCJ 22.66  17.67  0.00%  0.00%  0.00%  0.00%  17.65%  28.24% 
Intervest Bancshares Corp. IBCA 42.95  21.92  0.00%  0.00%  0.00%  0.00%  28.71%  95.94% 
Jeffersonville Bancorp JFBC 19.20  23.26  0.00%  0.00%  0.00%  -6.34%  -12.73%  -17.45% 
Juniata Valley Financial Co JUVF 21.00  46  0.00%  0.00%  0.00%  -10.64%  -12.50%  -54.35% 
Lakeland Bancorp Inc. LBAI 14.86  15.16  0.00%  0.00%