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 30, 2020 12.95 12.95 12.95 0 +0.45(+3.60%)
Nov 25, 2020 12.50 12.50 12.50 0 +0.05(+0.40%)
Nov 24, 2020 12.45 12.45 12.45 12.45 2,109 +0.00(+0.00%)
Nov 23, 2020 12.44 12.45 12.44 12.45 2,100 +0.01(+0.08%)
Nov 20, 2020 12.45 12.45 12.44 12.44 5,400 +0.19(+1.55%)
Nov 19, 2020 12.50 12.50 12.05 12.25 1,346 -0.20(-1.61%)
Nov 18, 2020 12.24 12.50 12.24 12.45 6,106 +0.21(+1.72%)
Nov 17, 2020 12.24 12.24 12.24 12.24 2,500 +0.09(+0.74%)
Nov 12, 2020 12.15 12.15 12.15 0 -0.20(-1.62%)
Nov 11, 2020 12.15 12.35 12.15 12.35 1,611 +0.10(+0.82%)
Nov 10, 2020 12.45 12.45 12.25 12.25 3,650 -0.25(-2.00%)
Nov 09, 2020 11.50 13.00 11.50 12.50 11,000 +1.50(+13.64%)
Nov 06, 2020 10.90 11.00 10.89 11.00 11,500 +1.05(+10.55%)
Nov 05, 2020 9.180 9.950 9.180 9.950 28,850 +1.00(+11.17%)
Nov 04, 2020 8.950 8.950 8.900 8.950 56,404 -0.01(-0.11%)
Nov 03, 2020 8.950 8.960 8.950 8.960 3,200 +0.06(+0.67%)
Nov 02, 2020 8.900 8.900 8.900 8.900 2,000 +0.00(+0.00%)
Oct 27, 2020 8.900 8.900 8.900 0 +0.40(+4.70%)
Oct 15, 2020 8.500 8.500 8.500 0 -0.35(-3.95%)
Oct 12, 2020 8.850 8.850 8.850 0 +0.45(+5.36%)
Oct 05, 2020 8.400 8.400 8.400 0 +0.05(+0.60%)
Oct 02, 2020 8.400 8.400 8.350 8.350 13,100 -0.05(-0.60%)
Sep 30, 2020 8.400 8.400 8.400 0 -0.02(-0.24%)
Sep 28, 2020 8.420 8.420 8.420 0 -0.07(-0.82%)
Sep 25, 2020 8.370 8.490 8.370 8.490 1,400 +0.06(+0.71%)
Sep 24, 2020 8.500 8.500 8.430 8.430 1,200 -0.07(-0.82%)
Sep 23, 2020 8.550 8.550 8.500 8.500 2,600 -0.25(-2.86%)
Sep 22, 2020 8.750 8.750 8.750 8.750 2,100 -0.06(-0.68%)
Sep 18, 2020 8.810 8.810 8.810 0 -0.04(-0.45%)
Sep 16, 2020 8.850 8.850 8.850 0 -0.05(-0.56%)
Sep 14, 2020 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 31, 2020 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 28, 2020 8.900 8.900 8.900 8.900 300 -0.00(-0.00%)
Aug 27, 2020 8.900 8.900 8.900 8.900 1,223 -0.06(-0.67%)
Aug 24, 2020 8.960 8.960 8.960 0 +0.01(+0.11%)
Aug 20, 2020 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 19, 2020 8.950 8.990 8.950 8.950 2,600 -0.05(-0.56%)
Aug 18, 2020 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
Aug 13, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 11, 2020 9.000 9.000 9.000 0 +0.05(+0.56%)
Aug 10, 2020 8.950 8.950 8.950 8.950 300 +0.05(+0.56%)
Aug 07, 2020 8.920 8.920 8.900 8.900 1,200 -0.02(-0.22%)
Aug 06, 2020 8.950 8.950 8.920 8.920 505 -0.03(-0.34%)
Aug 04, 2020 8.950 8.950 8.950 0 +0.10(+1.13%)
Aug 03, 2020 9.000 9.000 8.850 8.850 1,825 -0.20(-2.21%)
Jul 31, 2020 9.100 9.100 9.050 9.050 400 -0.20(-2.16%)
Jul 30, 2020 9.320 9.320 9.250 9.250 552 -0.07(-0.75%)
Jul 29, 2020 9.300 9.320 9.300 9.320 844 +0.00(+0.00%)
Jul 27, 2020 9.320 9.320 9.320 0 -0.03(-0.32%)
Jul 23, 2020 9.350 9.350 9.350 0 +0.10(+1.08%)
Jul 22, 2020 9.250 9.250 9.250 9.250 100 +0.04(+0.44%)
Jul 21, 2020 9.200 9.210 9.200 9.210 200 +0.21(+2.33%)
Jul 20, 2020 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Jul 17, 2020 9.050 9.050 9.000 9.000 400 +0.09(+1.01%)
Jul 16, 2020 9.350 9.350 8.910 8.910 2,225 -0.44(-4.71%)
Jul 14, 2020 9.350 9.350 9.350 0 -0.10(-1.06%)
Jul 08, 2020 9.450 9.450 9.450 0 -0.05(-0.53%)
Jul 01, 2020 9.500 9.500 9.500 0 -0.15(-1.55%)
Jun 26, 2020 9.650 9.650 9.650 0 -0.10(-1.02%)
Jun 24, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 23, 2020 9.750 9.750 9.750 9.750 3,000 +0.05(+0.51%)
Jun 17, 2020 9.700 9.700 9.700 0 +0.00(+0.00%)
Jun 15, 2020 9.700 9.700 9.700 0 +0.05(+0.52%)
Jun 10, 2020 9.650 9.650 9.650 0 +0.20(+2.12%)
Jun 05, 2020 9.450 9.450 9.450 0 +0.55(+6.18%)
Jun 04, 2020 8.900 8.900 8.900 8.900 350 +0.15(+1.71%)
Jun 03, 2020 8.750 8.750 8.750 8.750 5,000 +0.00(+0.00%)
Jun 02, 2020 8.750 8.750 8.750 8.750 100 -0.05(-0.57%)
Jun 01, 2020 8.800 8.800 8.800 8.800 2,825 +0.05(+0.57%)
May 29, 2020 8.750 8.750 8.750 8.750 100 -0.10(-1.13%)
May 28, 2020 8.850 8.850 8.850 8.850 450 +0.00(+0.00%)
May 27, 2020 8.850 8.850 8.850 8.850 541 +0.00(+0.00%)
May 26, 2020 8.750 8.900 8.750 8.850 24,533 +0.10(+1.14%)
May 22, 2020 8.750 8.750 8.750 20 +0.00(+0.00%)
May 21, 2020 8.750 8.750 8.750 8.750 2,000 -0.15(-1.69%)
May 20, 2020 8.900 8.950 8.900 8.900 18,200 +0.10(+1.14%)
May 18, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
May 15, 2020 8.800 8.800 8.800 8.800 2,100 +0.30(+3.53%)
May 14, 2020 8.750 8.750 8.500 8.500 700 -0.30(-3.41%)
May 12, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
May 11, 2020 8.850 8.850 8.800 8.800 65,682 -0.18(-2.00%)
May 08, 2020 8.980 8.980 8.980 8.980 600 +0.18(+2.05%)
May 07, 2020 8.800 8.800 8.800 8.800 11,000 +0.00(+0.00%)
May 06, 2020 8.800 8.800 8.800 8.800 3,756 -0.00(-0.00%)
May 05, 2020 8.800 8.800 8.800 8.800 30,500 -0.19(-2.11%)
May 04, 2020 8.990 8.990 8.990 5 +0.00(+0.00%)
May 01, 2020 8.990 8.990 8.990 4 +0.00(+0.00%)
Apr 30, 2020 9.000 9.000 8.990 8.990 518 +0.19(+2.16%)
Apr 29, 2020 8.950 9.000 8.800 8.800 50,386 -0.50(-5.38%)
Apr 27, 2020 9.300 9.300 9.300 0 +0.70(+8.14%)
Apr 24, 2020 8.500 8.600 8.500 8.600 400 +0.29(+3.49%)
Apr 22, 2020 8.310 8.310 8.310 0 -0.69(-7.67%)
Apr 20, 2020 9.000 9.000 9.000 0 +0.80(+9.76%)
Apr 16, 2020 8.200 8.200 8.200 0 +0.10(+1.23%)
Apr 15, 2020 8.300 8.300 8.100 8.100 25,930 -0.25(-2.99%)
Apr 13, 2020 8.350 8.350 8.350 0 +0.05(+0.60%)
Apr 09, 2020 8.300 8.300 8.300 54 +0.00(+0.00%)
Apr 07, 2020 8.300 8.300 8.300 0 -0.05(-0.60%)
Apr 03, 2020 8.350 8.350 8.350 0 -0.26(-3.02%)
Apr 02, 2020 8.850 8.850 8.610 8.610 6,874 -0.15(-1.71%)
Mar 31, 2020 8.760 8.760 8.760 0 +0.00(+0.00%)
Mar 30, 2020 8.760 8.760 8.760 8.760 1,894 +0.01(+0.11%)
Mar 25, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 23, 2020 8.750 8.750 8.750 0 -0.24(-2.67%)
Mar 20, 2020 9.030 9.030 8.990 8.990 200 -0.31(-3.33%)
Mar 18, 2020 9.300 9.300 9.300 0 -0.15(-1.59%)
Mar 17, 2020 9.450 9.450 9.450 40 +0.00(+0.00%)
Mar 16, 2020 10.04 10.04 9.450 9.450 400 -0.75(-7.35%)
Mar 13, 2020 10.20 10.20 10.05 10.20 400 +0.20(+2.00%)
Mar 12, 2020 10.40 10.40 10.00 10.00 2,600 -0.40(-3.85%)
Mar 11, 2020 10.40 10.44 10.40 10.40 3,516 +0.00(+0.00%)
Mar 10, 2020 10.50 10.50 10.40 10.40 400 -0.45(-4.15%)
Mar 06, 2020 10.85 10.85 10.85 0 -0.80(-6.87%)
Mar 05, 2020 11.65 11.65 11.65 11.65 100 +0.45(+4.02%)
Mar 04, 2020 11.76 11.76 11.20 11.20 19,170 -0.60(-5.08%)
Mar 03, 2020 11.97 12.00 11.80 11.80 5,609 -0.25(-2.07%)
Mar 02, 2020 12.05 12.05 12.05 12.05 100 +0.10(+0.84%)
Feb 28, 2020 12.14 12.14 11.95 11.95 1,900 -0.15(-1.24%)
Feb 25, 2020 12.10 12.10 12.10 0 -0.00(-0.00%)
Feb 20, 2020 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 19, 2020 12.10 12.10 12.10 12.10 1,500 +0.05(+0.41%)
Feb 14, 2020 12.05 12.05 12.05 0 -0.30(-2.43%)
Feb 11, 2020 12.35 12.35 12.35 0 -0.10(-0.80%)
Jan 31, 2020 12.45 12.45 12.45 0 -0.05(-0.40%)
Jan 29, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Jan 23, 2020 12.50 12.50 12.50 0 +0.00(+0.00%)
Jan 22, 2020 12.50 12.50 12.50 12.50 100 -0.04(-0.32%)
Jan 14, 2020 12.54 12.54 12.54 0 +0.04(+0.32%)
Jan 10, 2020 12.50 12.50 12.50 0 -0.10(-0.79%)
Jan 03, 2020 12.60 12.60 12.60 0 -0.15(-1.18%)
Dec 31, 2019 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 23, 2019 12.75 12.75 12.75 0 +0.35(+2.82%)
Dec 17, 2019 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 16, 2019 12.40 12.40 12.40 12.40 100 +0.05(+0.40%)
Dec 13, 2019 12.35 12.35 12.35 12.35 3,300 +0.05(+0.41%)
Dec 11, 2019 12.30 12.30 12.30 0 +0.08(+0.65%)
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.