Skip to main content
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 (%)
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%)
Dec 03, 2019 12.22 12.22 12.22 0 +0.02(+0.16%)
Nov 21, 2019 12.20 12.20 12.20 0 +0.00(+0.00%)
Nov 20, 2019 12.20 12.20 12.20 12.20 13,000 +0.04(+0.33%)
Nov 18, 2019 12.16 12.16 12.16 0 +0.11(+0.91%)
Nov 14, 2019 12.05 12.05 12.05 0 +0.05(+0.42%)
Nov 11, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 08, 2019 12.00 12.00 12.00 12.00 600 +0.05(+0.42%)
Nov 07, 2019 11.90 11.95 11.90 11.95 2,200 +0.10(+0.84%)
Nov 04, 2019 11.85 11.85 11.85 0 +0.05(+0.42%)
Nov 01, 2019 11.80 11.80 11.80 11.80 700 -0.05(-0.42%)
Oct 30, 2019 11.85 11.85 11.85 0 +0.00(+0.00%)
Oct 29, 2019 11.85 11.85 11.85 11.85 5,749 -0.05(-0.42%)
Oct 25, 2019 11.90 11.90 11.90 0 +0.40(+3.48%)
Oct 23, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 22, 2019 11.55 11.55 11.50 11.50 10,000 +0.00(+0.00%)
Oct 21, 2019 11.75 11.80 11.50 11.50 4,674 -0.30(-2.54%)
Oct 18, 2019 11.81 11.81 11.80 11.80 1,100 -0.05(-0.42%)
Oct 16, 2019 11.85 11.85 11.85 0 -0.15(-1.25%)
Oct 15, 2019 12.05 12.05 12.00 12.00 5,730 -0.25(-2.04%)
Oct 14, 2019 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Oct 11, 2019 12.25 12.25 12.25 12.25 100 -0.05(-0.41%)
Oct 03, 2019 12.30 12.30 12.30 0 -0.12(-0.97%)
Sep 30, 2019 12.42 12.42 12.42 0 +0.00(+0.00%)
Sep 27, 2019 12.42 12.42 12.42 12.42 1,500 -0.08(-0.64%)
Sep 26, 2019 12.50 12.50 12.50 1 +0.00(+0.00%)
Sep 23, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 17, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 13, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 10, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 09, 2019 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
Sep 03, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 22, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 21, 2019 12.50 12.50 12.50 12.50 24,100 +0.00(+0.00%)
Aug 16, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 14, 2019 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 13, 2019 12.45 12.50 12.45 12.50 5,173 +0.00(+0.00%)
Aug 12, 2019 12.50 12.50 12.50 12.50 494 -0.07(-0.56%)
Aug 09, 2019 12.57 12.57 12.57 12.57 400 +0.00(+0.00%)
Aug 08, 2019 12.65 12.65 12.57 12.57 1,328 -0.08(-0.63%)
Aug 06, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Aug 01, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 29, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 25, 2019 12.65 12.65 12.65 0 +0.00(+0.00%)
Jul 24, 2019 12.60 12.65 12.60 12.65 14,425 -0.01(-0.08%)
Jul 19, 2019 12.66 12.66 12.66 0 +0.00(+0.00%)
Jul 17, 2019 12.66 12.66 12.66 0 -0.05(-0.39%)
Jul 16, 2019 12.75 12.75 12.71 12.71 5,360 -0.04(-0.31%)
Jul 15, 2019 12.75 12.75 12.75 12.75 6,015 +0.04(+0.31%)
Jul 09, 2019 12.71 12.71 12.71 0 -0.06(-0.47%)
Jul 08, 2019 12.77 12.79 12.77 12.77 9,655 -0.07(-0.55%)
Jul 02, 2019 12.84 12.84 12.84 0 -0.07(-0.54%)
Jun 27, 2019 12.91 12.91 12.91 0 -0.02(-0.15%)
Jun 21, 2019 12.93 12.93 12.93 0 -0.12(-0.92%)
Jun 19, 2019 13.05 13.05 13.05 0 +0.09(+0.69%)
Jun 18, 2019 12.96 12.96 12.96 1 +0.00(+0.00%)
Jun 13, 2019 12.96 12.96 12.96 0 -0.04(-0.31%)
Jun 12, 2019 13.00 13.06 13.00 13.00 5,210 +0.00(+0.00%)
Jun 11, 2019 13.06 13.06 13.00 13.00 7,788 -0.06(-0.46%)
Jun 10, 2019 13.06 13.06 13.06 13.06 474 +0.00(+0.00%)
Jun 07, 2019 13.08 13.08 13.06 13.06 1,100 +0.00(+0.00%)
May 22, 2019 13.06 13.06 13.06 0 +0.00(+0.00%)
May 21, 2019 13.10 13.10 13.06 13.06 2,794 +0.06(+0.46%)
May 17, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
May 16, 2019 13.20 13.20 13.00 13.00 3,100 -0.20(-1.52%)
May 13, 2019 13.20 13.20 13.20 0 +0.00(+0.00%)
May 09, 2019 13.20 13.20 13.20 0 +0.00(+0.00%)
May 08, 2019 13.20 13.20 13.20 13.20 617 +0.00(+0.00%)
May 07, 2019 13.20 13.20 13.20 13.20 914 -0.01(-0.08%)
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.