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 (%)
Sep 28, 2018 15.65 15.84 15.65 15.84 800 +0.19(+1.21%)
Sep 27, 2018 15.65 15.65 15.65 66 +0.00(+0.00%)
Sep 26, 2018 15.60 15.65 15.56 15.65 60,473 +0.05(+0.32%)
Sep 25, 2018 15.60 15.60 15.60 15.60 205 +0.05(+0.32%)
Sep 24, 2018 15.65 15.65 15.55 15.55 581 +0.20(+1.30%)
Sep 21, 2018 15.79 15.85 15.35 15.35 16,500 -0.75(-4.66%)
Sep 20, 2018 15.79 16.10 15.75 16.10 1,687 +0.35(+2.22%)
Sep 18, 2018 15.75 15.75 15.75 0 -0.30(-1.87%)
Sep 17, 2018 16.05 16.05 16.05 16.05 1,600 +0.00(+0.00%)
Sep 14, 2018 16.00 16.25 16.00 16.05 2,200 +0.20(+1.26%)
Sep 13, 2018 15.75 15.85 15.75 15.85 962 +0.35(+2.26%)
Sep 12, 2018 15.50 15.50 15.50 15.50 484 +0.10(+0.65%)
Sep 11, 2018 15.40 15.40 15.40 15.40 244 -0.10(-0.65%)
Sep 10, 2018 15.50 15.50 15.50 15.50 189 +0.00(+0.00%)
Sep 07, 2018 15.50 15.50 15.50 15.50 100 +0.15(+0.98%)
Sep 06, 2018 15.35 15.35 15.35 6 +0.00(+0.00%)
Sep 05, 2018 15.35 15.35 15.35 15.35 3,606 +0.05(+0.33%)
Aug 30, 2018 15.30 15.30 15.30 0 -0.10(-0.65%)
Aug 29, 2018 15.40 15.40 15.40 15.40 6,590 +0.00(+0.00%)
Aug 28, 2018 15.40 15.40 15.40 90 +0.00(+0.00%)
Aug 27, 2018 15.40 15.40 15.40 15.40 2,398 -0.25(-1.60%)
Aug 24, 2018 15.65 15.65 15.65 5 +0.00(+0.00%)
Aug 23, 2018 15.65 15.65 15.65 17 +0.00(+0.00%)
Aug 22, 2018 15.65 15.65 15.65 15.65 237 +0.40(+2.62%)
Aug 15, 2018 15.25 15.25 15.25 0 -0.35(-2.24%)
Aug 14, 2018 15.60 15.60 15.60 15.60 270 +0.00(+0.00%)
Aug 13, 2018 15.25 15.60 15.25 15.60 1,200 -0.15(-0.95%)
Aug 10, 2018 15.75 15.75 15.75 15.75 100 +0.00(+0.00%)
Aug 09, 2018 15.75 15.75 15.75 15.75 200 +0.00(+0.00%)
Aug 08, 2018 15.75 15.75 15.75 15.75 1,123 +0.00(+0.00%)
Aug 07, 2018 15.00 15.75 15.00 15.75 1,500 +0.50(+3.28%)
Aug 06, 2018 15.25 15.25 15.25 15.25 205 +0.25(+1.67%)
Aug 02, 2018 15.00 15.00 15.00 0 +0.00(+0.00%)
Aug 01, 2018 15.05 15.09 15.00 15.00 5,664 -0.05(-0.33%)
Jul 31, 2018 15.05 15.05 15.05 15.05 1,200 +0.00(+0.00%)
Jul 30, 2018 15.05 15.05 15.05 15.05 3,400 +0.05(+0.33%)
Jul 27, 2018 15.00 15.00 15.00 15.00 800 -0.10(-0.66%)
Jul 26, 2018 15.00 15.10 15.00 15.10 1,100 +0.10(+0.67%)
Jul 25, 2018 15.00 15.17 15.00 15.00 4,596 +0.00(+0.00%)
Jul 24, 2018 15.00 15.00 15.00 15.00 1,100 +0.00(+0.00%)
Jul 23, 2018 15.00 15.00 15.00 15.00 700 -0.75(-4.76%)
Jul 19, 2018 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 18, 2018 15.75 15.75 15.75 15.75 200 +1.00(+6.78%)
Jul 12, 2018 14.75 14.75 14.75 0 -0.93(-5.93%)
Jul 10, 2018 15.68 15.68 15.68 0 -0.32(-2.00%)
Jul 05, 2018 16.00 16.00 16.00 0 +1.25(+8.47%)
Jul 02, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 29, 2018 14.75 14.75 14.75 14.75 200 +0.25(+1.72%)
Jun 27, 2018 14.50 14.50 14.50 0 -0.24(-1.63%)
Jun 25, 2018 14.74 14.74 14.74 0 +0.24(+1.66%)
Jun 22, 2018 14.50 14.50 14.50 14.50 995 +0.00(+0.00%)
Jun 21, 2018 14.55 14.55 14.50 14.50 300 +0.00(+0.00%)
Jun 19, 2018 14.50 14.50 14.50 0 -0.04(-0.28%)
Jun 12, 2018 14.54 14.54 14.54 0 +0.04(+0.28%)
Jun 07, 2018 14.50 14.50 14.50 0 -0.01(-0.07%)
Jun 01, 2018 14.51 14.51 14.51 0 +0.12(+0.83%)
May 03, 2018 14.39 14.39 14.39 0 -0.10(-0.69%)
May 02, 2018 14.49 14.49 14.49 14.49 110 +0.14(+0.98%)
May 01, 2018 14.39 14.39 14.35 14.35 200 +0.00(+0.00%)
Apr 30, 2018 14.35 14.35 14.35 14.35 100 +0.06(+0.42%)
Apr 27, 2018 14.29 14.29 14.25 14.29 400 +0.14(+0.99%)
Apr 26, 2018 14.15 14.15 14.15 14.15 100 -0.25(-1.74%)
Apr 23, 2018 14.40 14.40 14.40 0 +0.14(+0.98%)
Apr 10, 2018 14.26 14.26 14.26 0 -0.34(-2.33%)
Apr 09, 2018 14.60 14.60 14.60 14.60 200 +0.20(+1.39%)
Apr 05, 2018 14.40 14.40 14.40 0 -0.10(-0.69%)
Apr 02, 2018 14.50 14.50 14.50 0 -0.35(-2.36%)
Mar 29, 2018 14.85 14.85 14.85 0 -0.05(-0.34%)
Mar 22, 2018 14.90 14.90 14.90 0 +0.00(+0.00%)
Mar 13, 2018 14.90 14.90 14.90 0 +0.40(+2.76%)
Mar 12, 2018 14.50 14.50 14.50 14.50 900 -0.50(-3.33%)
Mar 09, 2018 14.96 15.00 14.96 15.00 1,500 +0.00(+0.00%)
Mar 07, 2018 15.00 15.00 15.00 0 +0.25(+1.69%)
Mar 02, 2018 14.75 14.75 14.75 0 -0.25(-1.67%)
Feb 26, 2018 15.00 15.00 15.00 0 -0.10(-0.66%)
Feb 22, 2018 15.10 15.10 15.10 0 -0.65(-4.13%)
Feb 21, 2018 16.00 16.00 15.75 15.75 500 -0.25(-1.56%)
Feb 20, 2018 16.00 16.00 16.00 16.00 400 +0.25(+1.59%)
Feb 14, 2018 15.75 15.75 15.75 0 -1.25(-7.35%)
Feb 09, 2018 17.00 17.00 17.00 0 +0.50(+3.03%)
Feb 08, 2018 16.50 16.50 16.50 16.50 300 +0.35(+2.17%)
Jan 22, 2018 16.15 16.15 16.15 0 +1.19(+7.95%)
Jan 19, 2018 14.96 14.96 14.96 14.96 100 +0.21(+1.42%)
Jan 02, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Dec 29, 2017 14.75 14.75 14.75 0 +0.00(+0.00%)
Nov 28, 2017 14.75 14.75 14.75 0 +1.25(+9.26%)
Nov 01, 2017 13.50 13.50 13.50 0 +0.05(+0.37%)
Oct 30, 2017 13.45 13.45 13.45 0 +0.00(+0.00%)
Oct 27, 2017 13.45 13.45 13.45 13.45 720 +0.00(+0.00%)
Oct 24, 2017 13.45 13.45 13.45 0 +0.20(+1.51%)
Oct 12, 2017 13.25 13.25 13.25 0 -0.25(-1.85%)
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.