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 (%)
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%)

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