Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southern Calif Bancorp (OP: BCAL )

13.10 UNCHANGED

Last Price Updated: 3:42 PM EDT, May 10, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Southern Calif Bancorp (OP: BCAL )

Historical Prices