U.S. markets open in 7 hours 16 minutes
F S&P 500
5,243.50 +4.50 (+0.09%) F Dow Jones
39,586.00 +50.00 (+0.13%) F Nasdaq
18,226.00 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.90 +0.64 (+0.81%) Oro
2,364.60 +24.30 (+1.04%)
Southern California Bancorp (BCAL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 14.09 | 14.09 | 13.90 | 14.00 | 14.00 | 16,500 |
| 08 may 2024 | 13.91 | 14.08 | 13.86 | 13.95 | 13.95 | 45,100 |
| 07 may 2024 | 14.10 | 14.21 | 13.93 | 13.95 | 13.95 | 21,800 |
| 06 may 2024 | 14.31 | 14.42 | 13.96 | 13.98 | 13.98 | 76,200 |
| 03 may 2024 | 14.00 | 14.32 | 14.00 | 14.19 | 14.19 | 21,600 |
| 02 may 2024 | 13.91 | 14.05 | 13.87 | 13.90 | 13.90 | 23,500 |
| 01 may 2024 | 14.14 | 14.14 | 13.91 | 13.91 | 13.91 | 19,100 |
| 30 abr 2024 | 14.14 | 14.14 | 13.80 | 13.99 | 13.99 | 30,600 |
| 29 abr 2024 | 14.25 | 14.25 | 13.86 | 14.03 | 14.03 | 25,900 |
| 26 abr 2024 | 14.10 | 14.39 | 14.06 | 14.14 | 14.14 | 12,700 |
| 25 abr 2024 | 14.00 | 14.16 | 14.00 | 14.10 | 14.10 | 11,500 |
| 24 abr 2024 | 13.88 | 14.13 | 13.88 | 14.05 | 14.05 | 18,700 |
| 23 abr 2024 | 14.00 | 14.20 | 13.96 | 14.01 | 14.01 | 30,400 |
| 22 abr 2024 | 14.02 | 14.24 | 13.94 | 14.04 | 14.04 | 40,400 |
| 19 abr 2024 | 14.23 | 14.32 | 14.01 | 14.08 | 14.08 | 36,000 |
| 18 abr 2024 | 14.30 | 14.38 | 14.05 | 14.14 | 14.14 | 23,600 |
| 17 abr 2024 | 14.17 | 14.36 | 14.11 | 14.15 | 14.15 | 16,400 |
| 16 abr 2024 | 14.13 | 14.40 | 14.11 | 14.23 | 14.23 | 24,200 |
| 15 abr 2024 | 14.54 | 14.54 | 14.08 | 14.29 | 14.29 | 36,900 |
| 12 abr 2024 | 14.39 | 14.55 | 14.22 | 14.36 | 14.36 | 25,500 |
| 11 abr 2024 | 14.63 | 14.63 | 14.15 | 14.34 | 14.34 | 48,600 |
| 10 abr 2024 | 14.55 | 14.64 | 14.32 | 14.45 | 14.45 | 24,700 |
| 09 abr 2024 | 14.51 | 14.89 | 14.41 | 14.55 | 14.55 | 56,600 |
| 08 abr 2024 | 14.60 | 14.63 | 14.42 | 14.57 | 14.57 | 39,800 |
| 05 abr 2024 | 14.51 | 14.59 | 14.45 | 14.52 | 14.52 | 16,400 |
| 04 abr 2024 | 14.63 | 14.64 | 14.43 | 14.51 | 14.51 | 19,700 |
| 03 abr 2024 | 14.61 | 14.72 | 14.41 | 14.51 | 14.51 | 30,300 |
| 02 abr 2024 | 14.73 | 15.24 | 14.50 | 14.57 | 14.57 | 30,200 |
| 01 abr 2024 | 14.90 | 15.15 | 14.65 | 14.65 | 14.65 | 41,500 |
| 28 mar 2024 | 14.80 | 15.24 | 14.70 | 14.91 | 14.91 | 75,600 |
| 27 mar 2024 | 14.78 | 14.92 | 14.76 | 14.83 | 14.83 | 64,700 |
| 26 mar 2024 | 14.70 | 14.78 | 14.64 | 14.75 | 14.75 | 36,000 |
| 25 mar 2024 | 14.88 | 14.88 | 14.75 | 14.79 | 14.79 | 36,300 |
| 22 mar 2024 | 15.11 | 15.11 | 14.65 | 14.74 | 14.74 | 54,800 |
| 21 mar 2024 | 14.96 | 14.97 | 14.73 | 14.85 | 14.85 | 26,200 |
| 20 mar 2024 | 14.59 | 14.93 | 14.59 | 14.76 | 14.76 | 39,000 |
| 19 mar 2024 | 14.70 | 14.79 | 14.07 | 14.25 | 14.25 | 176,000 |
| 18 mar 2024 | 15.12 | 15.12 | 14.24 | 14.43 | 14.43 | 128,000 |
| 15 mar 2024 | 15.00 | 15.15 | 14.46 | 14.86 | 14.86 | 150,600 |
| 14 mar 2024 | 15.51 | 15.52 | 14.88 | 14.88 | 14.88 | 84,200 |
| 13 mar 2024 | 15.79 | 15.84 | 15.34 | 15.40 | 15.40 | 141,800 |
| 12 mar 2024 | 15.78 | 15.80 | 15.70 | 15.70 | 15.70 | 9,900 |
| 11 mar 2024 | 15.84 | 15.88 | 15.70 | 15.77 | 15.77 | 19,500 |
| 08 mar 2024 | 15.70 | 16.02 | 15.70 | 15.78 | 15.78 | 13,600 |
| 07 mar 2024 | 16.00 | 16.02 | 15.69 | 15.70 | 15.70 | 16,900 |
| 06 mar 2024 | 16.03 | 16.05 | 15.58 | 15.70 | 15.70 | 18,100 |
| 05 mar 2024 | 15.30 | 15.66 | 15.20 | 15.66 | 15.66 | 48,600 |
| 04 mar 2024 | 15.31 | 15.32 | 15.20 | 15.30 | 15.30 | 13,200 |
| 01 mar 2024 | 15.33 | 15.33 | 15.01 | 15.17 | 15.17 | 34,600 |
| 29 feb 2024 | 15.23 | 15.50 | 15.23 | 15.24 | 15.24 | 25,000 |
| 28 feb 2024 | 15.10 | 15.34 | 15.10 | 15.15 | 15.15 | 31,600 |
| 27 feb 2024 | 15.16 | 15.39 | 15.10 | 15.25 | 15.25 | 26,900 |
| 26 feb 2024 | 15.16 | 15.28 | 15.05 | 15.10 | 15.10 | 29,200 |
| 23 feb 2024 | 15.16 | 15.22 | 14.97 | 15.04 | 15.04 | 17,100 |
| 22 feb 2024 | 14.98 | 15.39 | 14.84 | 14.96 | 14.96 | 25,600 |
| 21 feb 2024 | 14.85 | 15.15 | 14.85 | 15.05 | 15.05 | 12,300 |
| 20 feb 2024 | 14.91 | 15.10 | 14.85 | 14.98 | 14.98 | 17,500 |
| 16 feb 2024 | 14.62 | 15.30 | 14.62 | 15.00 | 15.00 | 40,300 |
| 15 feb 2024 | 14.88 | 15.23 | 14.88 | 15.22 | 15.22 | 16,700 |
| 14 feb 2024 | 15.00 | 15.08 | 14.87 | 14.98 | 14.98 | 25,700 |
| 13 feb 2024 | 15.61 | 15.61 | 14.95 | 15.00 | 15.00 | 33,100 |
| 12 feb 2024 | 15.55 | 15.59 | 15.38 | 15.50 | 15.50 | 44,600 |
| 09 feb 2024 | 15.68 | 15.68 | 15.46 | 15.51 | 15.51 | 28,300 |
| 08 feb 2024 | 15.82 | 15.82 | 15.23 | 15.61 | 15.61 | 46,400 |
| 07 feb 2024 | 15.95 | 15.99 | 15.52 | 15.75 | 15.75 | 74,000 |
| 06 feb 2024 | 16.06 | 16.16 | 15.47 | 15.77 | 15.77 | 81,500 |
| 05 feb 2024 | 16.06 | 16.06 | 15.77 | 16.02 | 16.02 | 24,200 |
| 02 feb 2024 | 16.22 | 16.22 | 15.91 | 16.05 | 16.05 | 54,700 |
| 01 feb 2024 | 16.50 | 16.50 | 15.96 | 16.08 | 16.08 | 54,200 |
| 31 ene 2024 | 16.51 | 16.52 | 16.38 | 16.45 | 16.45 | 22,500 |
| 30 ene 2024 | 17.50 | 17.50 | 16.60 | 16.65 | 16.65 | 88,300 |
| 29 ene 2024 | 16.71 | 16.73 | 16.45 | 16.69 | 16.69 | 13,300 |
| 26 ene 2024 | 16.52 | 16.98 | 16.52 | 16.60 | 16.60 | 20,700 |
| 25 ene 2024 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | 5,100 |
| 24 ene 2024 | 16.82 | 17.15 | 16.75 | 16.75 | 16.75 | 26,200 |
| 23 ene 2024 | 16.77 | 17.00 | 16.74 | 17.00 | 17.00 | 6,000 |
| 22 ene 2024 | 16.87 | 16.87 | 16.64 | 16.73 | 16.73 | 12,500 |
| 19 ene 2024 | 16.44 | 16.70 | 16.44 | 16.70 | 16.70 | 6,600 |
| 18 ene 2024 | 16.60 | 16.78 | 16.48 | 16.48 | 16.48 | 11,500 |
| 17 ene 2024 | 16.81 | 16.94 | 16.70 | 16.70 | 16.70 | 19,500 |
| 16 ene 2024 | 16.83 | 17.08 | 16.79 | 16.95 | 16.95 | 23,100 |
| 12 ene 2024 | 17.04 | 17.13 | 16.91 | 17.00 | 17.00 | 21,700 |
| 11 ene 2024 | 17.02 | 17.13 | 16.91 | 17.05 | 17.05 | 9,100 |
| 10 ene 2024 | 17.01 | 17.17 | 17.01 | 17.08 | 17.08 | 5,500 |
| 09 ene 2024 | 17.10 | 17.19 | 16.50 | 17.19 | 17.19 | 11,000 |
| 08 ene 2024 | 17.01 | 17.23 | 17.01 | 17.03 | 17.03 | 3,300 |
| 05 ene 2024 | 17.21 | 17.21 | 16.92 | 17.03 | 17.03 | 36,800 |
| 04 ene 2024 | 17.29 | 17.29 | 17.14 | 17.18 | 17.18 | 19,900 |
| 03 ene 2024 | 17.16 | 17.29 | 17.00 | 17.25 | 17.25 | 5,300 |
| 02 ene 2024 | 17.25 | 17.33 | 17.04 | 17.20 | 17.20 | 26,400 |
| 29 dic 2023 | 18.00 | 18.00 | 17.35 | 17.35 | 17.35 | 13,900 |
| 28 dic 2023 | 17.14 | 17.15 | 17.07 | 17.08 | 17.08 | 9,400 |
| 27 dic 2023 | 17.13 | 17.14 | 17.07 | 17.14 | 17.14 | 15,700 |
| 26 dic 2023 | 17.15 | 17.15 | 17.08 | 17.08 | 17.08 | 3,000 |
| 22 dic 2023 | 17.00 | 17.15 | 16.95 | 17.10 | 17.10 | 12,400 |
| 21 dic 2023 | 17.04 | 17.08 | 16.96 | 17.08 | 17.08 | 12,400 |
| 20 dic 2023 | 16.99 | 17.10 | 16.85 | 17.05 | 17.05 | 15,600 |
| 19 dic 2023 | 16.93 | 17.09 | 16.80 | 17.02 | 17.02 | 165,700 |
| 18 dic 2023 | 16.70 | 17.01 | 16.69 | 16.89 | 16.89 | 166,900 |
| 15 dic 2023 | 16.71 | 17.00 | 16.61 | 16.78 | 16.78 | 330,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.