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 )

13.10 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 (%)
Aug 31, 2022 15.40 0 -0.05(-0.32%)
Aug 29, 2022 15.45 0 +0.00(+0.00%)
Aug 26, 2022 15.40 15.45 15.40 15.45 14,161 +0.05(+0.32%)
Aug 25, 2022 15.30 15.40 15.30 15.40 15,039 +0.00(+0.00%)
Aug 22, 2022 15.40 0 +0.00(+0.00%)
Aug 19, 2022 15.39 15.40 15.39 15.40 2,000 +0.00(+0.00%)
Aug 18, 2022 15.38 15.40 15.38 15.40 1,303 +0.00(+0.00%)
Aug 17, 2022 15.28 15.40 15.05 15.40 47,297 +0.00(+0.00%)
Aug 16, 2022 15.30 15.40 15.30 15.40 2,175 +0.00(+0.00%)
Aug 12, 2022 15.40 1 +0.00(+0.00%)
Aug 10, 2022 15.40 0 +0.00(+0.00%)
Aug 08, 2022 15.40 0 +0.00(+0.00%)
Aug 05, 2022 15.20 15.40 15.20 15.40 3,345 +0.05(+0.33%)
Aug 04, 2022 15.35 15.35 15.35 15.35 2,250 -0.10(-0.65%)
Aug 02, 2022 15.45 0 +0.05(+0.32%)
Aug 01, 2022 15.15 15.40 15.12 15.40 1,524 +0.28(+1.85%)
Jul 29, 2022 15.00 15.12 15.00 15.12 1,989 +0.02(+0.13%)
Jul 28, 2022 14.95 15.10 14.95 15.10 1,300 +0.05(+0.33%)
Jul 27, 2022 14.97 15.05 14.97 15.05 133,699 +0.00(+0.00%)
Jul 25, 2022 15.05 16 +0.00(+0.00%)
Jul 21, 2022 15.05 0 +0.00(+0.00%)
Jul 19, 2022 15.05 0 -0.04(-0.27%)
Jul 11, 2022 15.09 0 +0.00(+0.00%)
Jul 06, 2022 15.09 0 +0.00(+0.00%)
Jul 05, 2022 15.09 15.09 15.09 15.09 700 +0.00(+0.00%)
Jun 30, 2022 15.09 0 +0.00(+0.00%)
Jun 29, 2022 14.80 15.09 14.80 15.09 1,316 +0.00(+0.00%)
Jun 28, 2022 14.85 15.09 14.85 15.09 800 -0.06(-0.40%)
Jun 23, 2022 15.15 50 +0.05(+0.33%)
Jun 22, 2022 14.87 15.10 14.87 15.10 1,100 +0.00(+0.00%)
Jun 17, 2022 15.10 0 -0.05(-0.33%)
Jun 15, 2022 15.15 0 +0.05(+0.33%)
Jun 14, 2022 14.45 15.15 14.30 15.10 11,050 -0.05(-0.33%)
Jun 08, 2022 15.15 0 +0.05(+0.33%)
Jun 06, 2022 15.10 0 -0.05(-0.33%)
Jun 03, 2022 14.75 15.15 14.75 15.15 200 -0.07(-0.46%)
Jun 02, 2022 14.78 15.22 14.30 15.22 8,095 +0.28(+1.87%)
May 31, 2022 14.94 0 -0.01(-0.07%)
May 27, 2022 14.59 15.00 14.59 14.95 18,116 +0.15(+1.01%)
May 26, 2022 14.55 14.80 14.50 14.80 10,850 +0.00(+0.00%)
May 25, 2022 14.51 14.80 14.51 14.80 1,500 -0.10(-0.67%)
May 23, 2022 14.90 0 +0.20(+1.36%)
May 20, 2022 14.35 14.70 14.20 14.70 12,600 -0.05(-0.34%)
May 19, 2022 14.28 14.75 14.11 14.75 874 +0.00(+0.00%)
May 17, 2022 14.75 0 +0.00(+0.00%)
May 16, 2022 14.54 14.75 14.10 14.75 3,200 +0.05(+0.34%)
May 13, 2022 14.61 14.70 14.10 14.70 2,332 +0.11(+0.75%)
May 12, 2022 14.40 14.65 14.10 14.59 8,741 -0.01(-0.07%)
May 11, 2022 14.30 14.60 14.30 14.60 3,599 -0.14(-0.95%)
May 10, 2022 14.30 14.75 14.30 14.74 3,600 +0.05(+0.34%)
May 09, 2022 14.55 14.86 14.30 14.69 8,237 -0.17(-1.14%)
May 06, 2022 14.60 14.86 14.75 14.86 11,700 +0.00(+0.00%)
May 04, 2022 14.86 0 -0.02(-0.13%)
May 03, 2022 14.64 14.88 14.64 14.88 200 +0.00(+0.00%)
May 02, 2022 14.64 14.88 14.60 14.88 850 -0.08(-0.53%)
Apr 29, 2022 14.90 15.00 14.55 14.96 20,900 -0.14(-0.93%)
Apr 28, 2022 15.00 15.10 15.00 15.10 1,100 +0.05(+0.33%)
Apr 27, 2022 14.99 15.05 14.95 15.05 1,849 -0.05(-0.33%)
Apr 26, 2022 14.95 15.20 14.95 15.10 750 +0.00(+0.00%)
Apr 22, 2022 15.10 0 +0.00(+0.00%)
Apr 21, 2022 14.99 15.10 14.95 15.10 400 -0.05(-0.33%)
Apr 20, 2022 15.00 15.20 14.91 15.15 90,431 -0.05(-0.33%)
Apr 18, 2022 15.20 0 -0.15(-0.98%)
Apr 14, 2022 15.20 15.35 15.00 15.35 600 +0.05(+0.33%)
Apr 13, 2022 15.21 15.30 15.20 15.30 350 -0.05(-0.33%)
Apr 07, 2022 15.35 0 +0.00(+0.00%)
Apr 05, 2022 15.35 0 +0.05(+0.33%)
Apr 04, 2022 15.22 15.30 15.20 15.30 346 -0.10(-0.65%)
Apr 01, 2022 15.32 15.40 15.30 15.40 900 +0.00(+0.00%)
Mar 31, 2022 15.35 15.45 15.35 15.40 526 +0.05(+0.33%)
Mar 30, 2022 15.35 15.35 15.35 15.35 200 -0.10(-0.65%)
Mar 28, 2022 15.45 40 +0.00(+0.00%)
Mar 25, 2022 15.45 15.45 15.45 15.45 2,900 +0.05(+0.32%)
Mar 23, 2022 15.40 0 +0.00(+0.00%)
Mar 22, 2022 15.45 15.45 15.40 15.40 1,575 +0.00(+0.00%)
Mar 21, 2022 15.40 15.40 15.40 15.40 3,338 -0.05(-0.32%)
Mar 18, 2022 15.43 15.45 15.40 15.45 613 +0.00(+0.00%)
Mar 16, 2022 15.45 0 +0.05(+0.32%)
Mar 15, 2022 15.43 15.43 15.40 15.40 333 +0.00(+0.00%)
Mar 14, 2022 15.40 15.40 15.35 15.40 1,100 +0.00(+0.00%)
Mar 11, 2022 15.40 15.40 15.40 15.40 13,420 +0.00(+0.00%)
Mar 10, 2022 15.35 15.40 15.35 15.40 5,100 +0.00(+0.00%)
Mar 09, 2022 15.30 15.40 15.25 15.40 19,898 +0.05(+0.33%)
Mar 08, 2022 15.40 15.40 15.25 15.35 6,225 +0.00(+0.00%)
Mar 07, 2022 15.40 15.40 15.35 15.35 3,283 -0.05(-0.32%)
Mar 04, 2022 15.40 15.40 15.40 15.40 400 -0.05(-0.32%)
Mar 02, 2022 15.45 13 +0.00(+0.00%)
Mar 01, 2022 15.45 15.45 15.41 15.45 300 -0.05(-0.32%)
Feb 28, 2022 15.50 15.50 15.50 15.50 350 +0.05(+0.32%)
Feb 25, 2022 15.42 15.50 15.42 15.45 5,232 +0.00(+0.00%)
Feb 24, 2022 15.35 15.49 15.10 15.45 3,890 +0.10(+0.65%)
Feb 23, 2022 15.37 15.40 15.35 15.35 41,349 -0.05(-0.32%)
Feb 22, 2022 15.48 15.49 15.40 15.40 1,050 -0.10(-0.65%)
Feb 18, 2022 15.50 0 +0.05(+0.32%)
Feb 16, 2022 15.45 20 +0.00(+0.00%)
Feb 15, 2022 15.45 15.45 15.45 15.45 111 +0.05(+0.32%)
Feb 14, 2022 15.40 15.40 15.35 15.40 47,334 +0.00(+0.00%)
Feb 11, 2022 15.45 15.45 15.40 15.40 37,506 +0.00(+0.00%)
Feb 10, 2022 15.40 15.40 15.40 15.40 4,735 +0.00(+0.00%)
Feb 09, 2022 15.43 15.45 15.40 15.40 17,000 -0.05(-0.32%)
Feb 08, 2022 15.40 15.45 15.40 15.45 10,450 +0.00(+0.00%)
Feb 04, 2022 15.45 0 +0.05(+0.32%)
Feb 03, 2022 15.40 15.41 15.40 20,574 +0.00(+0.00%)
Feb 02, 2022 15.40 15.40 15.40 15.40 2,262 -0.05(-0.32%)
Feb 01, 2022 15.40 15.45 15.35 15.45 2,080 +0.05(+0.32%)
Jan 31, 2022 15.40 15.40 15.40 15.40 1,012 -0.05(-0.32%)
Jan 26, 2022 15.45 0 +0.10(+0.65%)
Jan 25, 2022 15.35 15.35 15.35 15.35 1,361 -0.10(-0.65%)
Jan 24, 2022 15.20 15.45 15.05 15.45 1,637 +0.07(+0.49%)
Jan 21, 2022 15.45 15.45 15.05 15.38 1,200 +0.03(+0.16%)
Jan 20, 2022 15.30 15.35 15.30 15.35 8,158 +0.10(+0.66%)
Jan 19, 2022 15.10 15.25 15.10 15.25 10,937 +0.00(+0.00%)
Jan 18, 2022 15.15 15.25 15.15 15.25 25,950 +0.00(+0.00%)
Jan 14, 2022 15.25 0 +0.00(+0.00%)
Jan 12, 2022 15.25 0 +0.00(+0.00%)
Jan 11, 2022 15.20 15.25 15.20 15.25 3,490 +0.00(+0.00%)
Jan 10, 2022 15.25 15.25 15.25 15.25 16,219 +0.00(+0.00%)
Jan 07, 2022 15.11 15.25 15.10 15.25 5,249 +0.14(+0.93%)
Jan 06, 2022 15.05 15.25 15.05 15.11 5,200 -0.08(-0.53%)
Jan 05, 2022 15.00 15.19 15.00 15.19 51,300 +0.04(+0.26%)
Jan 04, 2022 14.98 15.15 14.98 15.15 131,611 +0.17(+1.13%)
Jan 03, 2022 14.99 14.99 14.85 14.98 7,725 -0.01(-0.07%)
Dec 31, 2021 14.95 14.99 14.95 14.99 1,400 +0.04(+0.27%)
Dec 30, 2021 14.95 14.95 14.95 14.95 500 +0.00(+0.00%)
Dec 29, 2021 14.90 14.95 14.90 14.95 600 +0.00(+0.00%)
Dec 28, 2021 15.00 15.00 14.85 14.95 1,135 -0.05(-0.33%)
Dec 27, 2021 14.95 15.00 14.95 15.00 650 +0.05(+0.33%)
Dec 23, 2021 14.76 15.00 14.76 14.95 1,666 -0.25(-1.64%)
Dec 22, 2021 14.90 15.20 14.90 15.20 200 +0.35(+2.36%)
Dec 21, 2021 14.95 14.95 14.85 14.85 3,600 -0.05(-0.34%)
Dec 20, 2021 14.85 14.95 14.85 14.90 3,614 -0.05(-0.33%)
Dec 17, 2021 14.95 14.95 14.90 14.95 6,025 -0.15(-0.99%)
Dec 16, 2021 15.00 15.19 14.95 15.10 2,300 -0.17(-1.11%)
Dec 15, 2021 15.27 15.27 15.27 15.27 310 -0.13(-0.84%)
Dec 14, 2021 15.20 15.40 15.20 15.40 513 +0.25(+1.65%)
Dec 13, 2021 15.15 15.15 15.15 15.15 650 -0.05(-0.33%)
Dec 10, 2021 15.15 15.20 15.00 15.20 8,646 -0.05(-0.33%)
Dec 09, 2021 15.30 15.30 15.21 15.25 326 -0.11(-0.68%)
Dec 07, 2021 15.36 15.36 15.36 0 +0.16(+1.02%)
Dec 06, 2021 15.05 15.20 15.05 15.20 955 +0.00(+0.00%)
Dec 03, 2021 15.05 15.20 15.00 15.20 14,589 -0.16(-1.04%)
Dec 02, 2021 15.10 15.36 15.10 15.36 754 -0.04(-0.26%)
Dec 01, 2021 15.30 15.40 15.30 15.40 450 +0.20(+1.32%)
Nov 30, 2021 15.10 15.42 15.10 15.20 13,460 -0.25(-1.62%)
Nov 29, 2021 15.40 15.45 15.10 15.45 8,180 +0.05(+0.32%)
Nov 26, 2021 15.15 15.40 15.10 15.40 593 -0.10(-0.65%)
Nov 24, 2021 15.35 15.50 15.15 15.50 1,000 +0.00(+0.00%)
Nov 22, 2021 15.50 15.50 15.50 0 +0.07(+0.49%)
Nov 19, 2021 15.45 15.50 15.35 15.43 4,451 -0.11(-0.74%)
Nov 17, 2021 15.54 15.54 15.54 70 -0.01(-0.06%)
Nov 16, 2021 15.50 15.55 15.50 15.55 45,007 +0.05(+0.32%)
Nov 15, 2021 15.58 15.58 15.50 15.50 10,360 +0.00(+0.00%)
Nov 09, 2021 15.50 15.50 15.50 15.50 35,466 +0.00(+0.00%)
Nov 08, 2021 15.40 15.50 15.40 15.50 1,000 +0.02(+0.13%)
Nov 04, 2021 15.48 15.48 15.48 0 -0.02(-0.13%)
Nov 03, 2021 15.45 15.50 15.45 15.50 15,750 +0.05(+0.32%)
Nov 02, 2021 15.48 15.48 15.15 15.45 4,381 +0.15(+0.98%)
Oct 29, 2021 15.30 15.30 15.30 0 +0.15(+0.99%)
Oct 28, 2021 15.10 15.15 15.01 15.15 108,454 +0.05(+0.33%)
Oct 26, 2021 15.10 15.10 15.10 8 -0.08(-0.53%)
Oct 25, 2021 15.25 15.25 15.15 15.18 2,083 -0.33(-2.13%)
Oct 22, 2021 15.40 15.51 15.40 15.51 600 -0.04(-0.26%)
Oct 21, 2021 15.55 15.55 15.15 15.55 2,781 +0.00(+0.00%)
Oct 20, 2021 15.25 15.55 15.05 15.55 3,081 +0.05(+0.32%)
Oct 15, 2021 15.50 15.50 15.50 0 +0.00(+0.00%)
Oct 14, 2021 15.50 15.50 15.50 15.50 406 +0.00(+0.00%)
Oct 13, 2021 15.50 15.50 15.40 15.50 1,750 -0.24(-1.52%)
Oct 11, 2021 15.74 15.74 15.74 50 +0.09(+0.58%)
Oct 08, 2021 15.51 15.65 15.50 15.65 3,020 -0.04(-0.25%)
Oct 07, 2021 15.51 15.69 15.51 15.69 2,633 -0.05(-0.32%)
Sep 29, 2021 15.74 15.74 15.74 0 +0.00(+0.00%)
Sep 24, 2021 15.74 15.74 15.74 1 -0.21(-1.32%)
Sep 22, 2021 15.95 15.95 15.95 77 -0.04(-0.25%)
Sep 21, 2021 15.50 15.99 15.50 15.99 2,300 +1.19(+8.04%)
Sep 17, 2021 14.80 14.80 14.80 0 +0.00(+0.00%)
Sep 16, 2021 14.80 14.80 14.80 14.80 1,168 +0.00(+0.00%)
Sep 15, 2021 14.80 14.80 14.80 14.80 100 +0.20(+1.37%)
Sep 09, 2021 14.60 14.60 14.60 0 +0.00(+0.00%)
Sep 08, 2021 14.75 14.75 14.60 14.60 385 -0.10(-0.68%)
Sep 07, 2021 14.50 14.70 14.50 14.70 2,000 +0.20(+1.38%)
Sep 03, 2021 14.45 14.50 14.45 14.50 200 +0.20(+1.40%)
Sep 02, 2021 14.40 14.40 14.30 14.30 66,905 +0.02(+0.14%)
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.