Italia markets closed

Southern California Bancorp (BCAL)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,14-0,01 (-0,07%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202414,3514,3814,0514,1414,1423.610
17 apr 202414,1714,3614,1114,1514,1516.400
16 apr 202414,1314,4014,1114,2314,2324.200
15 apr 202414,5414,5414,0814,2914,2936.900
12 apr 202414,3914,5514,2214,3614,3625.500
11 apr 202414,6314,6314,1514,3414,3448.600
10 apr 202414,5514,6414,3214,4514,4524.700
09 apr 202414,5114,8914,4114,5514,5556.600
08 apr 202414,6014,6314,4214,5714,5739.800
05 apr 202414,5114,5914,4514,5214,5216.400
04 apr 202414,6314,6414,4314,5114,5119.700
03 apr 202414,6114,7214,4114,5114,5130.300
02 apr 202414,7315,2414,5014,5714,5730.200
01 apr 202414,9015,1514,6514,6514,6541.500
28 mar 202414,8015,2414,7014,9114,9175.600
27 mar 202414,7814,9214,7614,8314,8364.700
26 mar 202414,7014,7814,6414,7514,7536.000
25 mar 202414,8814,8814,7514,7914,7936.300
22 mar 202415,1115,1114,6514,7414,7454.800
21 mar 202414,9614,9714,7314,8514,8526.200
20 mar 202414,5914,9314,5914,7614,7639.000
19 mar 202414,7014,7914,0714,2514,25176.000
18 mar 202415,1215,1214,2414,4314,43128.000
15 mar 202415,0015,1514,4614,8614,86150.600
14 mar 202415,5115,5214,8814,8814,8884.200
13 mar 202415,7915,8415,3415,4015,40141.800
12 mar 202415,7815,8015,7015,7015,709.900
11 mar 202415,8415,8815,7015,7715,7719.500
08 mar 202415,7016,0215,7015,7815,7813.600
07 mar 202416,0016,0215,6915,7015,7016.900
06 mar 202416,0316,0515,5815,7015,7018.100
05 mar 202415,3015,6615,2015,6615,6648.600
04 mar 202415,3115,3215,2015,3015,3013.200
01 mar 202415,3315,3315,0115,1715,1734.600
29 feb 202415,2315,5015,2315,2415,2425.000
28 feb 202415,1015,3415,1015,1515,1531.600
27 feb 202415,1615,3915,1015,2515,2526.900
26 feb 202415,1615,2815,0515,1015,1029.200
23 feb 202415,1615,2214,9715,0415,0417.100
22 feb 202414,9815,3914,8414,9614,9625.600
21 feb 202414,8515,1514,8515,0515,0512.300
20 feb 202414,9115,1014,8514,9814,9817.500
16 feb 202414,6215,3014,6215,0015,0040.300
15 feb 202414,8815,2314,8815,2215,2216.700
14 feb 202415,0015,0814,8714,9814,9825.700
13 feb 202415,6115,6114,9515,0015,0033.100
12 feb 202415,5515,5915,3815,5015,5044.600
09 feb 202415,6815,6815,4615,5115,5128.300
08 feb 202415,8215,8215,2315,6115,6146.400
07 feb 202415,9515,9915,5215,7515,7574.000
06 feb 202416,0616,1615,4715,7715,7781.500
05 feb 202416,0616,0615,7716,0216,0224.200
02 feb 202416,2216,2215,9116,0516,0554.700
01 feb 202416,5016,5015,9616,0816,0854.200
31 gen 202416,5116,5216,3816,4516,4522.500
30 gen 202417,5017,5016,6016,6516,6588.300
29 gen 202416,7116,7316,4516,6916,6913.300
26 gen 202416,5216,9816,5216,6016,6020.700
25 gen 202416,8516,8516,7016,7016,705.100
24 gen 202416,8217,1516,7516,7516,7526.200
23 gen 202416,7717,0016,7417,0017,006.000
22 gen 202416,8716,8716,6416,7316,7312.500
19 gen 202416,4416,7016,4416,7016,706.600
18 gen 202416,6016,7816,4816,4816,4811.500
17 gen 202416,8116,9416,7016,7016,7019.500
16 gen 202416,8317,0816,7916,9516,9523.100
12 gen 202417,0417,1316,9117,0017,0021.700
11 gen 202417,0217,1316,9117,0517,059.100
10 gen 202417,0117,1717,0117,0817,085.500
09 gen 202417,1017,1916,5017,1917,1911.000
08 gen 202417,0117,2317,0117,0317,033.300
05 gen 202417,2117,2116,9217,0317,0336.800
04 gen 202417,2917,2917,1417,1817,1819.900
03 gen 202417,1617,2917,0017,2517,255.300
02 gen 202417,2517,3317,0417,2017,2026.400
29 dic 202318,0018,0017,3517,3517,3513.900
28 dic 202317,1417,1517,0717,0817,089.400
27 dic 202317,1317,1417,0717,1417,1415.700
26 dic 202317,1517,1517,0817,0817,083.000
22 dic 202317,0017,1516,9517,1017,1012.400
21 dic 202317,0417,0816,9617,0817,0812.400
20 dic 202316,9917,1016,8517,0517,0515.600
19 dic 202316,9317,0916,8017,0217,02165.700
18 dic 202316,7017,0116,6916,8916,89166.900
15 dic 202316,7117,0016,6116,7816,78330.300
14 dic 202316,0417,0016,0216,7216,72181.500
13 dic 202315,7216,8015,6916,8016,80189.800
12 dic 202315,7415,8315,5615,5615,5621.400
11 dic 202315,6515,7015,5215,7015,7021.000
08 dic 202315,6515,7015,4315,5115,5125.500
07 dic 202315,6815,6915,6015,6015,6020.200
06 dic 202315,2515,9915,2515,6015,6030.200
05 dic 202315,1815,5415,1415,3015,3022.100
04 dic 202315,0715,3614,9515,1115,1131.500
01 dic 202314,6015,0214,5015,0215,0220.000
30 nov 202314,9315,2414,6114,6114,6126.000
29 nov 202314,9514,9514,7014,8314,8310.000
28 nov 202314,9314,9514,6014,8514,855.600
27 nov 202314,9514,9514,7014,8014,809.900
24 nov 202314,8214,9514,8214,9414,943.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...