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 (%)
May 28, 2021 13.55 13.55 13.55 13.55 400 +0.05(+0.37%)
May 27, 2021 13.50 13.50 13.50 13.50 55,019 +0.10(+0.75%)
May 26, 2021 13.55 13.55 13.40 13.40 5,965 -0.15(-1.11%)
May 24, 2021 13.55 13.55 13.55 0 -0.05(-0.37%)
May 21, 2021 13.50 13.60 13.50 13.60 30,362 +0.10(+0.74%)
May 20, 2021 13.59 13.59 13.50 13.50 60,735 -0.09(-0.66%)
May 19, 2021 13.53 13.59 13.50 13.59 6,800 +0.08(+0.59%)
May 18, 2021 13.51 13.51 13.51 13.51 67,400 +0.01(+0.07%)
May 17, 2021 13.50 13.50 13.50 13.50 111 -0.03(-0.22%)
May 13, 2021 13.53 13.53 13.53 0 +0.03(+0.22%)
May 12, 2021 13.49 13.52 13.48 13.50 64,229 +0.00(+0.00%)
May 07, 2021 13.50 13.50 13.50 0 +0.13(+0.97%)
May 06, 2021 13.50 13.50 13.25 13.37 11,280 -0.13(-0.96%)
May 05, 2021 13.50 13.50 13.50 13.50 1,500 -0.05(-0.37%)
May 04, 2021 13.65 13.65 13.30 13.55 3,190 -0.19(-1.38%)
May 03, 2021 13.74 13.74 13.74 13.74 150 +0.09(+0.66%)
Apr 29, 2021 13.65 13.65 13.65 0 +0.05(+0.37%)
Apr 28, 2021 13.60 13.60 13.50 13.60 2,525 -0.15(-1.09%)
Apr 27, 2021 14.05 14.05 13.75 13.75 2,559 -0.40(-2.83%)
Apr 26, 2021 14.15 14.15 14.15 14.15 300 +0.00(+0.00%)
Apr 23, 2021 14.15 14.15 14.15 14.15 200 +0.00(+0.00%)
Apr 22, 2021 14.15 14.15 14.15 14.15 1,825 +0.00(+0.00%)
Apr 21, 2021 14.20 14.20 14.10 14.15 675 -0.11(-0.77%)
Apr 20, 2021 14.26 14.26 14.26 79 +0.00(+0.00%)
Apr 19, 2021 14.30 14.30 14.26 14.26 3,300 -0.04(-0.28%)
Apr 16, 2021 14.30 14.30 14.30 14.30 200 +0.00(+0.00%)
Apr 15, 2021 14.50 14.50 14.26 14.30 5,888 -0.40(-2.72%)
Apr 12, 2021 14.70 14.70 14.70 0 +0.00(+0.00%)
Apr 09, 2021 14.70 14.70 14.70 14.70 300 +0.35(+2.44%)
Apr 08, 2021 14.74 14.74 14.35 14.35 800 -0.39(-2.65%)
Apr 07, 2021 14.74 14.74 14.74 14.74 792 +0.04(+0.27%)
Apr 06, 2021 14.70 14.70 14.70 14.70 500 +0.30(+2.08%)
Apr 05, 2021 14.40 14.40 14.40 14.40 2,800 +0.00(+0.00%)
Mar 31, 2021 14.40 14.40 14.40 0 +0.05(+0.35%)
Mar 25, 2021 14.35 14.35 14.35 0 -0.05(-0.35%)
Mar 24, 2021 14.35 14.40 14.35 14.40 3,457 +0.05(+0.35%)
Mar 23, 2021 14.35 14.55 14.25 14.35 54,388 +0.20(+1.41%)
Mar 22, 2021 14.30 14.30 14.15 14.15 1,770 -0.15(-1.05%)
Mar 19, 2021 14.30 14.30 14.30 14.30 300 -0.45(-3.05%)
Mar 18, 2021 13.81 14.75 13.81 14.75 3,165 +1.00(+7.27%)
Mar 17, 2021 13.50 13.75 13.50 13.75 214 +0.35(+2.61%)
Mar 16, 2021 13.25 13.40 13.25 13.40 10,100 +0.20(+1.52%)
Mar 11, 2021 13.20 13.20 13.20 0 +0.20(+1.54%)
Mar 04, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 03, 2021 13.00 13.00 13.00 13.00 13,707 +0.00(+0.00%)
Mar 01, 2021 13.00 13.00 13.00 0 +0.10(+0.78%)
Feb 26, 2021 12.90 12.90 12.90 12.90 400 +0.00(+0.00%)
Feb 24, 2021 12.90 12.90 12.90 0 +0.10(+0.78%)
Feb 22, 2021 12.80 12.80 12.80 0 +0.00(+0.00%)
Feb 19, 2021 12.80 12.80 12.80 5 +0.00(+0.00%)
Feb 16, 2021 12.80 12.80 12.80 0 -0.05(-0.39%)
Feb 12, 2021 12.80 12.85 12.56 12.85 39,000 -0.15(-1.15%)
Feb 10, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 09, 2021 13.13 13.13 13.00 13.00 419 +0.00(+0.00%)
Feb 08, 2021 12.95 13.00 12.95 13.00 2,106 +0.00(+0.00%)
Feb 05, 2021 12.95 13.12 12.95 13.00 2,000 -0.05(-0.38%)
Feb 04, 2021 13.20 13.20 13.00 13.05 3,384 +0.05(+0.38%)
Feb 03, 2021 13.15 13.15 13.00 13.00 1,431 -0.26(-1.96%)
Feb 02, 2021 13.30 13.30 13.26 13.26 300 -0.14(-1.04%)
Feb 01, 2021 13.40 13.40 13.40 13.40 600 -0.30(-2.19%)
Jan 28, 2021 13.70 13.70 13.70 0 +0.20(+1.48%)
Jan 27, 2021 13.26 13.75 13.26 13.50 10,792 -0.30(-2.17%)
Jan 26, 2021 13.85 13.85 13.80 13.80 3,600 -0.19(-1.36%)
Jan 22, 2021 13.99 13.99 13.99 0 +0.00(+0.00%)
Jan 20, 2021 13.99 13.99 13.99 0 +0.79(+5.98%)
Jan 19, 2021 13.20 13.20 13.20 13.20 600 +0.20(+1.54%)
Jan 15, 2021 12.90 13.00 12.90 13.00 2,100 +0.10(+0.78%)
Jan 14, 2021 12.76 12.90 12.76 12.90 717 +0.15(+1.18%)
Jan 13, 2021 12.80 12.80 12.75 12.75 16,068 +0.00(+0.00%)
Jan 11, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 08, 2021 12.75 12.75 12.75 30 +0.00(+0.00%)
Jan 07, 2021 12.84 12.84 12.75 12.75 18,049 -0.10(-0.78%)
Jan 06, 2021 12.85 12.85 12.85 12.85 500 +0.05(+0.39%)
Jan 05, 2021 12.75 12.80 12.75 12.80 300 +0.05(+0.39%)
Dec 31, 2020 12.75 12.75 12.75 0 +0.35(+2.82%)
Dec 29, 2020 12.40 12.40 12.40 0 +0.01(+0.08%)
Dec 24, 2020 12.39 12.39 12.39 0 +0.01(+0.08%)
Dec 22, 2020 12.38 12.38 12.38 0 +0.23(+1.89%)
Dec 21, 2020 12.15 12.27 12.15 12.15 2,100 -0.10(-0.82%)
Dec 18, 2020 12.25 12.25 12.25 12.25 400 +0.00(+0.00%)
Dec 17, 2020 12.15 12.25 12.15 12.25 4,584 +0.15(+1.24%)
Dec 16, 2020 12.15 12.27 12.00 12.10 3,056 -0.10(-0.82%)
Dec 15, 2020 12.25 12.25 12.10 12.20 919 +0.20(+1.67%)
Dec 14, 2020 12.20 12.22 12.00 12.00 2,875 -0.20(-1.64%)
Dec 10, 2020 12.20 12.20 12.20 0 -0.05(-0.41%)
Dec 09, 2020 12.30 12.43 12.25 12.25 4,900 +0.00(+0.00%)
Dec 08, 2020 12.25 12.25 12.25 52 +0.00(+0.00%)
Dec 07, 2020 12.05 12.25 12.05 12.25 10,400 +0.07(+0.57%)
Dec 04, 2020 12.29 12.29 12.17 12.18 2,200 -0.06(-0.49%)
Dec 03, 2020 12.25 12.29 12.24 12.24 4,900 +0.89(+7.84%)
Dec 02, 2020 12.40 12.45 11.26 11.35 3,188 -1.60(-12.36%)
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%)
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.