Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Calif Bancorp (OP: BCAL )

N/A UNCHANGED
Last Price Updated: 3:42 PM EDT, May 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2019 12.20 12.20 12.20 0 +0.00(+0.00%)
Nov 20, 2019 12.20 12.20 12.20 12.20 13,000 +0.04(+0.33%)
Nov 18, 2019 12.16 12.16 12.16 0 +0.11(+0.91%)
Nov 14, 2019 12.05 12.05 12.05 0 +0.05(+0.42%)
Nov 11, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 08, 2019 12.00 12.00 12.00 12.00 600 +0.05(+0.42%)
Nov 07, 2019 11.90 11.95 11.90 11.95 2,200 +0.10(+0.84%)
Nov 04, 2019 11.85 11.85 11.85 0 +0.05(+0.42%)
Nov 01, 2019 11.80 11.80 11.80 11.80 700 -0.05(-0.42%)
Oct 30, 2019 11.85 11.85 11.85 0 +0.00(+0.00%)
Oct 29, 2019 11.85 11.85 11.85 11.85 5,749 -0.05(-0.42%)
Oct 25, 2019 11.90 11.90 11.90 0 +0.40(+3.48%)
Oct 23, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 22, 2019 11.55 11.55 11.50 11.50 10,000 +0.00(+0.00%)
Oct 21, 2019 11.75 11.80 11.50 11.50 4,674 -0.30(-2.54%)
Oct 18, 2019 11.81 11.81 11.80 11.80 1,100 -0.05(-0.42%)
Oct 16, 2019 11.85 11.85 11.85 0 -0.15(-1.25%)
Oct 15, 2019 12.05 12.05 12.00 12.00 5,730 -0.25(-2.04%)
Oct 14, 2019 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Oct 11, 2019 12.25 12.25 12.25 12.25 100 -0.05(-0.41%)
Oct 03, 2019 12.30 12.30 12.30 0 -0.12(-0.97%)
Sep 30, 2019 12.42 12.42 12.42 0 +0.00(+0.00%)
Sep 27, 2019 12.42 12.42 12.42 12.42 1,500 -0.08(-0.64%)
Sep 26, 2019 12.50 12.50 12.50 1 +0.00(+0.00%)
Sep 23, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 17, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 13, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 10, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 09, 2019 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
Sep 03, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 22, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 21, 2019 12.50 12.50 12.50 12.50 24,100 +0.00(+0.00%)
Aug 16, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 14, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 13, 2019 12.45 12.50 12.45 12.50 5,173 +0.00(+0.00%)
Aug 12, 2019 12.50 12.50 12.50 12.50 494 -0.07(-0.56%)
Aug 09, 2019 12.57 12.57 12.57 12.57 400 +0.00(+0.00%)
Aug 08, 2019 12.65 12.65 12.57 12.57 1,328 -0.08(-0.63%)
Aug 06, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 01, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 29, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 25, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 24, 2019 12.60 12.65 12.60 12.65 14,425 -0.01(-0.08%)
Jul 19, 2019 12.66 12.66 12.66 0 +0.00(+0.00%)
Jul 17, 2019 12.66 12.66 12.66 0 -0.05(-0.39%)
Jul 16, 2019 12.75 12.75 12.71 12.71 5,360 -0.04(-0.31%)
Jul 15, 2019 12.75 12.75 12.75 12.75 6,015 +0.04(+0.31%)
Jul 09, 2019 12.71 12.71 12.71 0 -0.06(-0.47%)
Jul 08, 2019 12.77 12.79 12.77 12.77 9,655 -0.07(-0.55%)
Jul 02, 2019 12.84 12.84 12.84 0 -0.07(-0.54%)
Jun 27, 2019 12.91 12.91 12.91 0 -0.02(-0.15%)
Jun 21, 2019 12.93 12.93 12.93 0 -0.12(-0.92%)
Jun 19, 2019 13.05 13.05 13.05 0 +0.09(+0.69%)
Jun 18, 2019 12.96 12.96 12.96 1 +0.00(+0.00%)
Jun 13, 2019 12.96 12.96 12.96 0 -0.04(-0.31%)
Jun 12, 2019 13.00 13.06 13.00 13.00 5,210 +0.00(+0.00%)
Jun 11, 2019 13.06 13.06 13.00 13.00 7,788 -0.06(-0.46%)
Jun 10, 2019 13.06 13.06 13.06 13.06 474 +0.00(+0.00%)
Jun 07, 2019 13.08 13.08 13.06 13.06 1,100 +0.00(+0.00%)
May 22, 2019 13.06 13.06 13.06 0 +0.00(+0.00%)
May 21, 2019 13.10 13.10 13.06 13.06 2,794 +0.06(+0.46%)
May 17, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
May 16, 2019 13.20 13.20 13.00 13.00 3,100 -0.20(-1.52%)
May 13, 2019 13.20 13.20 13.20 0 +0.00(+0.00%)
May 09, 2019 13.20 13.20 13.20 0 +0.00(+0.00%)
May 08, 2019 13.20 13.20 13.20 13.20 617 +0.00(+0.00%)
May 07, 2019 13.20 13.20 13.20 13.20 914 -0.01(-0.08%)
May 06, 2019 13.22 13.22 13.21 13.21 4,846 -0.01(-0.08%)
Apr 29, 2019 13.22 13.22 13.22 0 -0.01(-0.08%)
Apr 24, 2019 13.23 13.23 13.23 0 +0.00(+0.00%)
Apr 17, 2019 13.23 13.23 13.23 0 +0.00(+0.00%)
Apr 16, 2019 13.23 13.23 13.23 13.23 600 +0.00(+0.00%)
Apr 15, 2019 13.23 13.23 13.23 13.23 100 -0.02(-0.15%)
Apr 04, 2019 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 03, 2019 13.25 13.25 13.25 13.25 10,000 +0.00(+0.00%)
Apr 02, 2019 13.25 13.25 13.25 13.25 453 +0.00(+0.00%)
Mar 29, 2019 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 28, 2019 13.25 13.25 13.25 13.25 1,167 +0.00(+0.00%)
Mar 22, 2019 13.25 13.25 13.25 0 -0.10(-0.75%)
Mar 21, 2019 13.40 13.40 13.35 13.35 300 +0.05(+0.38%)
Mar 19, 2019 13.30 13.30 13.30 0 +0.00(+0.00%)
Mar 18, 2019 13.30 13.30 13.30 13.30 6,208 +0.00(+0.00%)
Mar 14, 2019 13.30 13.30 13.30 0 +0.00(+0.00%)
Mar 13, 2019 13.30 13.30 13.30 13.30 4,377 +0.00(+0.00%)
Mar 12, 2019 13.40 13.40 13.30 13.30 3,293 +0.00(+0.00%)
Mar 06, 2019 13.30 13.30 13.30 0 +0.04(+0.30%)
Mar 05, 2019 13.30 13.32 13.26 13.26 20,071 -0.04(-0.30%)
Mar 04, 2019 13.25 13.30 13.25 13.30 23,134 +0.05(+0.38%)
Mar 01, 2019 13.25 13.25 13.25 13.25 4,000 +0.02(+0.15%)
Feb 28, 2019 13.20 13.23 13.20 13.23 4,360 -0.02(-0.15%)
Feb 27, 2019 13.22 13.25 13.20 13.25 7,211 +0.05(+0.38%)
Feb 26, 2019 13.15 13.25 13.15 13.20 50,585 +0.05(+0.38%)
Feb 25, 2019 13.15 13.16 13.15 13.15 12,000 +0.00(+0.00%)
Feb 22, 2019 13.00 13.15 13.00 13.15 9,400 +0.19(+1.47%)
Feb 21, 2019 12.98 12.98 12.96 12.96 1,000 +0.00(+0.00%)
Feb 20, 2019 12.96 12.96 12.96 12.96 1,535 +0.00(+0.00%)
Feb 19, 2019 12.96 12.96 12.96 12.96 2,590 -0.02(-0.15%)
Feb 15, 2019 12.98 12.98 12.98 12.98 100 +0.02(+0.15%)
Feb 14, 2019 12.96 12.96 12.96 12.96 900 +0.00(+0.00%)
Feb 13, 2019 12.96 12.96 12.96 12.96 100 -0.04(-0.31%)
Feb 11, 2019 13.00 13.00 13.00 0 -0.05(-0.38%)
Feb 08, 2019 13.05 13.05 13.05 13.05 700 +0.04(+0.31%)
Feb 06, 2019 13.01 13.01 13.01 0 +0.00(+0.00%)
Feb 05, 2019 13.01 13.01 13.01 13.01 143 -0.04(-0.31%)
Feb 04, 2019 13.05 13.05 13.05 23 +0.00(+0.00%)
Feb 01, 2019 13.04 13.05 13.04 13.05 600 +0.01(+0.08%)
Jan 31, 2019 13.04 13.04 13.00 13.04 346 +0.04(+0.31%)
Jan 30, 2019 13.00 13.00 13.00 13.00 1,200 +0.10(+0.78%)
Jan 29, 2019 12.90 12.90 12.90 12.90 109 +0.15(+1.18%)
Jan 28, 2019 12.90 12.90 12.75 2,800 -0.15(-1.16%)
Jan 24, 2019 12.90 12.90 12.90 0 +0.25(+1.98%)
Jan 23, 2019 12.65 12.65 12.65 12.65 2,379 +0.25(+2.02%)
Jan 22, 2019 13.25 13.25 12.40 12.40 8,369 -0.90(-6.77%)
Jan 18, 2019 13.30 13.30 13.30 13.30 1,500 -0.02(-0.15%)
Jan 17, 2019 13.32 13.32 13.32 13.32 3,910 -0.02(-0.11%)
Jan 15, 2019 13.34 13.34 13.34 0 -0.12(-0.93%)
Jan 14, 2019 13.46 13.46 13.46 13.46 100 +0.21(+1.58%)
Jan 11, 2019 13.25 13.25 13.25 9 +0.00(+0.00%)
Jan 09, 2019 13.25 13.25 13.25 0 +0.00(+0.00%)
Jan 04, 2019 13.25 13.25 13.25 0 -0.25(-1.85%)
Jan 02, 2019 13.50 13.50 13.50 0 +0.30(+2.27%)
Dec 31, 2018 12.89 13.20 12.85 13.20 1,400 +0.20(+1.54%)
Dec 28, 2018 12.99 13.00 12.99 13.00 6,300 +0.33(+2.60%)
Dec 27, 2018 12.62 12.67 12.62 12.67 14,706 +0.06(+0.48%)
Dec 26, 2018 13.00 13.00 12.61 12.61 400 -0.39(-3.00%)
Dec 24, 2018 13.10 13.10 13.00 13.00 700 -0.49(-3.63%)
Dec 20, 2018 13.49 13.49 13.49 0 -0.21(-1.53%)
Dec 19, 2018 13.85 13.85 13.70 13.70 4,017 -0.50(-3.52%)
Dec 14, 2018 14.20 14.20 14.20 0 +0.05(+0.35%)
Dec 12, 2018 14.15 14.15 14.15 0 +0.30(+2.17%)
Dec 11, 2018 14.05 14.05 13.85 13.85 2,440 -0.20(-1.42%)
Dec 10, 2018 14.10 14.10 14.05 14.05 949 -0.07(-0.50%)
Dec 04, 2018 14.12 14.12 14.12 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.