Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

California BanCorp. (BCAL)

Compare
12.63
+0.01
+(0.08%)
As of 12:27:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202512.9912.9912.5112.6312.6312,858
Apr 15, 202512.7512.9012.1112.6212.6292,000
Apr 14, 202512.9513.4011.9812.2612.26113,500
Apr 11, 202512.1713.0611.9512.1612.1691,900
Apr 10, 202512.5913.2011.9912.2412.2499,800
Apr 9, 202512.1013.2911.8712.8712.87117,700
Apr 8, 202512.6612.9312.0712.2612.26109,000
Apr 7, 202512.2012.7612.0212.4012.40105,500
Apr 4, 202512.5612.6812.2312.4512.45126,300
Apr 3, 202513.7614.2912.9512.9712.97170,800
Apr 2, 202514.0214.6714.0214.1914.19101,100
Apr 1, 202514.2514.4114.0414.1214.12142,200
Mar 31, 202514.1814.5414.1814.3314.33225,900
Mar 28, 202514.7115.1014.3414.3814.38246,700
Mar 27, 202514.7615.8814.7414.7614.7691,800
Mar 26, 202515.2716.2414.7014.7814.7876,900
Mar 25, 202514.9115.0714.8114.8214.82100,900
Mar 24, 202514.9415.1714.8214.9114.9159,700
Mar 21, 202514.8015.3414.7014.7414.74155,700
Mar 20, 202515.0015.1214.8014.9014.90110,900
Mar 19, 202514.9615.5014.9015.0115.0161,000
Mar 18, 202515.0115.2514.8014.9714.97107,900
Mar 17, 202514.9215.2514.8215.0415.04399,200
Mar 14, 202515.0515.3714.8514.9214.92101,800
Mar 13, 202515.2716.4014.9815.0115.01131,700
Mar 12, 202514.9415.5014.7415.1715.17107,800
Mar 11, 202515.1615.3314.8814.9314.93149,500
Mar 10, 202515.5015.5915.0715.1415.1480,000
Mar 7, 202515.4815.6515.3815.6015.60164,400
Mar 6, 202515.3915.9715.3415.5915.59146,400
Mar 5, 202515.5716.2015.3715.4815.4890,600
Mar 4, 202515.9316.1715.5715.5715.5770,900
Mar 3, 202516.5516.5515.9015.9515.95136,400
Feb 28, 202515.9216.4315.8715.9915.9960,500
Feb 27, 202515.8516.2015.8515.9015.9049,300
Feb 26, 202516.0316.3915.9015.9315.9343,700
Feb 25, 202516.2216.3415.8415.9615.96425,000
Feb 24, 202515.9516.1815.8415.8415.8438,000
Feb 21, 202516.0916.2615.8415.8415.8463,000
Feb 20, 202516.1216.4516.0516.0816.0833,200
Feb 19, 202516.0916.4615.8816.2516.2540,200
Feb 18, 202516.3316.5916.2416.3016.3040,600
Feb 14, 202516.5016.7516.3316.3516.35100,300
Feb 13, 202516.1816.5015.9816.4816.48119,400
Feb 12, 202516.2016.2116.0516.0716.0733,700
Feb 11, 202515.8216.3715.8216.3016.3038,100
Feb 10, 202516.8017.3015.9415.9815.9838,400
Feb 7, 202516.0216.1915.8616.0816.08256,100
Feb 6, 202515.9816.2215.8616.1016.1041,700
Feb 5, 202515.9916.1915.7015.9515.9580,100
Feb 4, 202515.9016.1215.8515.9415.9446,500
Feb 3, 202516.2416.5615.9015.9515.9558,500
Jan 31, 202516.2617.0616.1516.6016.60103,000
Jan 30, 202516.2317.2915.9016.3016.30165,900
Jan 29, 202515.5116.5015.4816.2716.27160,200
Jan 28, 202515.3216.1315.3215.4315.4344,100
Jan 27, 202515.0815.7215.0815.4415.4442,900
Jan 24, 202514.8115.1714.8015.0015.0032,100
Jan 23, 202514.8515.0614.8114.9014.9036,000
Jan 22, 202515.1015.4514.8714.9214.9243,200
Jan 21, 202515.5215.6515.2015.2015.2036,100
Jan 17, 202515.2115.3815.0515.1715.1740,900
Jan 16, 202515.3215.4315.0715.0815.0845,400
Jan 15, 202515.4415.7915.2415.2915.2936,800
Jan 14, 202514.9515.2114.9515.1415.1441,700
Jan 13, 202514.8215.0014.7914.8614.8646,500
Jan 10, 202515.3215.5014.7014.9114.91230,400
Jan 8, 202515.5716.7815.5415.5415.5437,000
Jan 7, 202515.9916.0415.5615.6515.6564,600
Jan 6, 202516.1616.3115.9715.9815.9855,500
Jan 3, 202516.3716.3816.0016.1916.1937,200
Jan 2, 202516.6616.6616.1516.2716.2791,200
Dec 31, 202416.7416.9816.5316.5416.5441,200
Dec 30, 202416.6516.9016.6016.6616.6654,500
Dec 27, 202416.9017.1716.5716.7516.7571,200
Dec 26, 202416.8517.1316.8117.0217.0242,500
Dec 24, 202416.9416.9516.8216.9316.9316,600
Dec 23, 202416.6716.8116.5016.7716.7747,300
Dec 20, 202416.2617.0816.1316.7416.74247,400
Dec 19, 202416.7217.1716.3816.4116.4154,200
Dec 18, 202417.5917.6016.5416.6116.6165,400
Dec 17, 202417.6017.7217.4217.4517.4565,300
Dec 16, 202417.5718.0217.4717.6817.6847,900
Dec 13, 202417.7017.7817.5617.6117.6156,200
Dec 12, 202417.9217.9617.7417.7417.7436,700
Dec 11, 202417.8818.1117.8617.9217.9266,300
Dec 10, 202417.5018.0017.5017.8417.8491,500
Dec 9, 202417.6617.7617.5517.6017.6046,200
Dec 6, 202417.6917.7317.6017.6417.6443,100
Dec 5, 202417.7517.8417.5717.6617.6650,000
Dec 4, 202417.7517.8617.6717.7817.7854,300
Dec 3, 202417.9518.0817.7617.7717.7741,200
Dec 2, 202417.9018.3317.8017.8917.8953,500
Nov 29, 202417.8417.9417.7317.9217.9234,400
Nov 27, 202417.7918.0017.7217.7917.7951,900
Nov 26, 202417.8318.1717.8017.8317.8367,200
Nov 25, 202417.9018.4917.7617.9517.9563,100
Nov 22, 202417.6917.9117.6517.7617.7668,900
Nov 21, 202417.3917.6717.2217.6017.6049,400
Nov 20, 202417.1417.2717.0617.2517.2543,600
Nov 19, 202417.0817.3517.0117.2017.2052,900
Nov 18, 202417.3017.5217.2117.2117.2135,000
Nov 15, 202417.4217.4717.1717.2617.2666,200
Nov 14, 202417.4117.4117.1117.3217.3272,000
Nov 13, 202417.5017.5617.2717.2917.2957,200
Nov 12, 202417.2017.4517.1417.3817.3875,100
Nov 11, 202416.8617.4216.8617.3117.3198,000
Nov 8, 202416.7216.8616.5616.7816.7884,200
Nov 7, 202416.8116.9416.5816.6316.63104,800
Nov 6, 202416.0017.1916.0016.8016.80222,800
Nov 5, 202414.6015.2514.5615.2215.2294,800
Nov 4, 202414.5114.6514.5014.5414.54134,300
Nov 1, 202414.7114.8014.5214.6214.62150,000
Oct 31, 202414.4614.6213.6814.5814.58185,100
Oct 30, 202414.3514.6214.3514.5114.51110,400
Oct 29, 202414.1714.5214.1714.3814.3896,400
Oct 28, 202414.1914.2714.0014.2714.2748,900
Oct 25, 202414.4314.4314.0014.0514.0561,700
Oct 24, 202414.2514.4314.2314.3814.3842,200
Oct 23, 202414.2614.3814.1414.3614.3649,600
Oct 22, 202414.2614.3314.1114.3014.3028,000
Oct 21, 202414.4414.4414.2414.2414.2438,300
Oct 18, 202414.4614.4614.3314.3414.3440,100
Oct 17, 202414.3414.5414.3014.4314.4357,500
Oct 16, 202414.3614.5114.3114.4014.4051,700
Oct 15, 202414.0314.4514.0014.2414.2439,900
Oct 14, 202414.1514.1513.9114.0014.0034,200
Oct 11, 202413.7514.0813.7513.9813.9831,600
Oct 10, 202413.8013.9013.6513.8213.8255,800
Oct 9, 202413.8314.0413.7113.8213.8252,900
Oct 8, 202414.0114.0113.7213.8213.8260,800
Oct 7, 202414.0914.2913.6713.9313.9350,400
Oct 4, 202414.3214.4614.1014.1214.1256,800
Oct 3, 202414.3714.4514.1314.1514.1571,500
Oct 2, 202414.5914.7314.4214.4214.4272,900
Oct 1, 202414.8414.9114.5514.5514.5566,900
Sep 30, 202414.7614.8214.6714.7914.7932,200
Sep 27, 202414.7514.8314.6114.6914.6939,200
Sep 26, 202414.7414.9414.6214.6914.6945,700
Sep 25, 202414.6214.7314.4614.6814.6856,700
Sep 24, 202414.6614.8314.5714.6814.6843,800
Sep 23, 202414.7814.8214.5514.7014.7067,700
Sep 20, 202414.7914.9514.7114.7814.78258,300
Sep 19, 202414.7414.9714.7314.9314.9366,400
Sep 18, 202414.5414.9114.4814.5714.5782,100
Sep 17, 202414.6914.8514.5214.5714.5769,700
Sep 16, 202414.5214.7614.4214.6014.6028,800
Sep 13, 202414.3914.5314.2914.4514.4541,600
Sep 12, 202414.3515.0014.1414.3014.3047,400
Sep 11, 202414.3314.4514.1314.3114.3158,500
Sep 10, 202414.4114.5414.2514.4714.4773,200
Sep 9, 202414.6414.7414.3414.4914.49127,900
Sep 6, 202414.8714.8914.6514.6714.6746,500
Sep 5, 202414.7614.9314.6514.7814.7868,800
Sep 4, 202414.9014.9014.7214.8414.8454,500
Sep 3, 202415.0015.0014.8314.8414.8437,000
Aug 30, 202414.8915.0014.8914.9814.9852,700
Aug 29, 202414.9615.0614.8614.9314.9336,700
Aug 28, 202414.9415.0714.8114.8514.8564,800
Aug 27, 202414.9715.0314.8314.9314.9356,100
Aug 26, 202414.9515.2914.8314.9814.9847,700
Aug 23, 202414.4415.1014.3114.9214.92114,800
Aug 22, 202414.3514.4714.2414.3114.3149,900
Aug 21, 202414.4314.4614.2614.4114.4156,500
Aug 20, 202414.4614.4614.1814.3314.3375,100
Aug 19, 202414.3714.5014.3014.4114.4180,100
Aug 16, 202414.4214.6414.3214.4014.4064,900
Aug 15, 202414.3914.6714.2114.4614.4681,400
Aug 14, 202414.2014.2713.8814.1614.1650,900
Aug 13, 202414.1414.2713.7314.0714.0766,400
Aug 12, 202414.2614.4514.0314.0514.0589,400
Aug 9, 202414.5014.6414.2914.3614.36102,500
Aug 8, 202414.5114.6514.4514.5714.5787,100
Aug 7, 202414.7514.7514.3514.5014.50109,200
Aug 6, 202414.0114.7514.0114.5014.50104,400
Aug 5, 202412.4714.8012.4714.2914.29273,000
Aug 2, 202415.2215.8914.2315.3015.30120,500
Aug 1, 202415.8015.8215.2415.7115.71147,000
Jul 31, 202415.5016.0015.5015.7915.79289,300
Jul 30, 202415.0015.6115.0015.6115.6161,400
Jul 29, 202414.9515.3114.7515.0815.0871,600
Jul 26, 202415.2415.3915.0315.3015.3039,300
Jul 25, 202414.7615.2914.7015.1315.1353,900
Jul 24, 202414.7514.9314.6314.7214.7279,700
Jul 23, 202414.6914.9814.6514.7514.75131,800
Jul 22, 202414.7714.8214.5014.7214.7275,500
Jul 19, 202414.6915.0014.5014.6914.6978,200
Jul 18, 202414.8015.3714.5414.5714.5745,200
Jul 17, 202414.5614.9814.5014.6814.68145,100
Jul 16, 202414.4214.8414.4214.6614.66128,900
Jul 15, 202413.9814.3913.9714.2514.25132,600
Jul 12, 202414.0714.0813.7913.8813.8863,300
Jul 11, 202413.7414.3413.7013.9513.95209,300
Jul 10, 202413.4913.7313.4913.6313.6335,200
Jul 9, 202413.4713.6513.4713.5213.5232,600
Jul 8, 202413.3513.5813.2913.5013.5034,000
Jul 5, 202413.5213.7213.2613.2713.2760,600
Jul 3, 202413.6413.7213.5613.6513.6519,500
Jul 2, 202413.4913.8013.4913.6913.6939,200
Jul 1, 202413.4013.6713.1513.5913.5983,800
Jun 28, 202413.3513.9813.1013.4713.471,505,400
Jun 27, 202413.1513.1912.7813.1913.1974,900
Jun 26, 202412.8013.0712.3012.8612.86111,100
Jun 25, 202413.0313.0612.8012.8612.8654,400
Jun 24, 202413.3213.3212.8212.9412.94208,000
Jun 21, 202413.4013.5812.7713.1013.10113,600
Jun 20, 202413.6913.9813.2813.4513.4542,600
Jun 18, 202413.6013.8113.3913.5213.5234,800
Jun 17, 202413.3413.6013.2013.5213.5219,300
Jun 14, 202412.9213.2012.7913.2013.2042,500
Jun 13, 202413.2413.2412.9013.0413.0443,100
Jun 12, 202413.1713.4513.1013.1413.1426,300
Jun 11, 202413.0413.5912.9013.0413.04101,300
Jun 10, 202413.3913.3913.0513.1413.1438,000
Jun 7, 202413.4013.5113.2813.3513.3526,300
Jun 6, 202413.4013.6013.2613.3513.35154,900
Jun 5, 202413.6313.7713.4413.4813.4827,700
Jun 4, 202413.8014.2613.6613.7213.7235,100
Jun 3, 202413.9114.0013.6213.8413.8452,000
May 31, 202414.0614.0613.7913.9213.9234,600
May 30, 202414.1914.2413.8713.9213.9223,900
May 29, 202413.9014.0913.7113.9013.9040,800
May 28, 202414.2914.5513.9514.0014.0092,300
May 24, 202414.1614.1814.0014.1214.1216,300
May 23, 202414.3514.3514.0114.1614.1625,200
May 22, 202414.2814.3014.1014.2114.21122,900
May 21, 202414.4614.4614.1114.2214.2228,700
May 20, 202414.1314.3114.1114.2214.2216,100
May 17, 202414.0814.5014.0114.1514.1534,500
May 16, 202414.1014.1013.9014.0014.0016,000
May 15, 202413.8814.0613.8814.0014.0023,000
May 14, 202413.9814.0113.8213.8513.8529,100
May 13, 202414.1314.1313.8313.9113.9148,300
May 10, 202414.1214.1213.9213.9713.9726,900
May 9, 202414.0914.0913.9014.0014.0016,500
May 8, 202413.9114.0813.8613.9513.9545,100
May 7, 202414.1014.2113.9313.9513.9521,800
May 6, 202414.3114.4213.9613.9813.9876,200
May 3, 202414.0014.3214.0014.1914.1921,600
May 2, 202413.9114.0513.8713.9013.9023,500
May 1, 202414.1414.1413.9113.9113.9119,100
Apr 30, 202414.1414.1413.8013.9913.9930,600
Apr 29, 202414.2514.2513.8614.0314.0325,900
Apr 26, 202414.1014.3914.0614.1414.1412,700
Apr 25, 202414.0014.1614.0014.1014.1011,500
Apr 24, 202413.8814.1313.8814.0514.0518,700
Apr 23, 202414.0014.2013.9614.0114.0130,400
Apr 22, 202414.0214.2413.9414.0414.0440,400
Apr 19, 202414.2314.3214.0114.0814.0836,000
Apr 18, 202414.3014.3814.0514.1414.1423,600
Apr 17, 202414.1714.3614.1114.1514.1516,400
Apr 16, 202414.1314.4014.1114.2314.2324,200

Related Tickers

BOID Bank of Idaho Holding Company
41.52
-1.23%
 
MCBI Mountain Commerce Bancorp, Inc.
20.00
0.00%
 
OAKC Oakworth Capital Inc.
30.50
-0.16%
 
VABK Virginia National Bankshares Corporation
35.00
-0.06%
 
SFST Southern First Bancshares, Inc.
31.21
-1.11%
 
AVBH Avidbank Holdings, Inc.
21.40
-2.19%
 
EVBN Evans Bancorp, Inc.
35.87
+0.03%
 
SCZC West Coast Community Bancorp
38.62
+1.63%
 
FSBH FSBH Corp.
9.00
0.00%
 
FBSI First Bancshares, Inc.
24.10
-3.60%