Skip to main content

California Bancorp (NQ: CALB )

20.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.00 22.00 21.60 21.60 4,028 -0.50(-2.26%)
Oct 28, 2022 20.90 22.10 20.90 22.10 4,529 +1.31(+6.30%)
Oct 27, 2022 20.79 20.79 20.79 20.79 1,228 -0.17(-0.81%)
Oct 26, 2022 20.90 20.96 20.90 20.96 834 +0.36(+1.75%)
Oct 25, 2022 20.55 20.64 20.52 20.60 11,994 +0.00(+0.00%)
Oct 24, 2022 20.60 20.60 20.60 20.60 527 +0.05(+0.24%)
Oct 21, 2022 20.55 20.55 20.55 20.55 9,132 -0.14(-0.68%)
Oct 20, 2022 20.69 20.69 20.69 20.69 2,304 +0.04(+0.19%)
Oct 19, 2022 20.78 20.78 20.65 20.65 1,110 -0.13(-0.63%)
Oct 18, 2022 20.74 20.80 20.60 20.78 4,762 +0.13(+0.63%)
Oct 17, 2022 20.57 20.77 20.55 20.65 6,881 -0.10(-0.48%)
Oct 14, 2022 20.63 20.75 20.05 20.75 19,330 +0.20(+0.97%)
Oct 13, 2022 20.60 20.88 20.55 20.55 6,768 -0.40(-1.91%)
Oct 12, 2022 20.95 20.95 20.95 20.95 604 -0.01(-0.05%)
Oct 11, 2022 20.56 20.97 20.53 20.96 1,974 +0.44(+2.14%)
Oct 07, 2022 20.52 516 -0.14(-0.68%)
Oct 06, 2022 20.66 20.98 20.66 20.66 1,914 +0.26(+1.27%)
Oct 05, 2022 20.50 20.56 20.40 20.40 1,088 -0.01(-0.05%)
Oct 04, 2022 20.51 20.70 20.41 20.41 7,958 -0.16(-0.79%)
Oct 03, 2022 20.57 20.57 20.57 20.57 815 +0.35(+1.74%)
Sep 30, 2022 20.59 20.60 20.22 20.22 2,572 -0.38(-1.84%)
Sep 29, 2022 20.60 20.60 20.60 20.60 891 +0.29(+1.43%)
Sep 28, 2022 20.16 20.51 20.16 20.31 1,029 +0.01(+0.05%)
Sep 27, 2022 20.16 20.49 20.16 20.30 609 +0.04(+0.20%)
Sep 26, 2022 20.31 20.34 20.26 20.26 2,426 -0.23(-1.12%)
Sep 23, 2022 20.31 20.49 20.17 20.49 2,162 +0.08(+0.39%)
Sep 22, 2022 20.40 20.41 20.31 20.41 1,684 -0.22(-1.07%)
Sep 20, 2022 20.63 45 -0.22(-1.06%)
Sep 19, 2022 20.81 20.85 20.81 20.85 530 -0.15(-0.71%)
Sep 16, 2022 20.93 21.00 20.93 21.00 4,566 +0.35(+1.69%)
Sep 15, 2022 20.65 20.65 20.65 20.65 306 +0.40(+1.98%)
Sep 14, 2022 20.47 20.47 20.12 20.25 9,776 -0.27(-1.29%)
Sep 13, 2022 20.27 20.52 20.11 20.52 1,812 +0.03(+0.12%)
Sep 12, 2022 20.50 20.50 20.31 20.49 3,383 +0.00(+0.00%)
Sep 09, 2022 20.32 20.51 20.25 20.49 3,593 +0.29(+1.44%)
Sep 08, 2022 19.50 20.20 19.50 20.20 930 -0.10(-0.51%)
Sep 07, 2022 20.18 20.30 20.18 20.30 456 +0.09(+0.46%)
Sep 06, 2022 20.31 20.32 20.18 20.21 1,834 -0.16(-0.79%)
Sep 02, 2022 20.45 20.45 20.23 20.37 708 +0.17(+0.82%)
Sep 01, 2022 20.20 20.20 20.20 20.20 767 +0.10(+0.52%)
Aug 31, 2022 20.30 20.49 20.07 20.10 4,354 -0.01(-0.05%)
Aug 30, 2022 20.37 20.37 20.11 20.11 8,327 -0.07(-0.35%)
Aug 29, 2022 20.29 20.29 20.18 20.18 1,193 +0.14(+0.70%)
Aug 26, 2022 20.53 20.53 20.04 20.04 3,088 -0.31(-1.52%)
Aug 25, 2022 20.35 20.35 20.00 20.35 3,126 +0.01(+0.07%)
Aug 24, 2022 20.53 20.53 20.31 20.34 3,257 -0.18(-0.89%)
Aug 23, 2022 20.53 20.53 20.52 20.52 1,212 -0.01(-0.05%)
Aug 22, 2022 20.52 20.55 20.52 20.53 2,274 -0.18(-0.87%)
Aug 19, 2022 21.00 21.00 20.61 20.71 4,722 -0.18(-0.86%)
Aug 18, 2022 20.89 20.89 20.89 20.89 488 +0.20(+0.97%)
Aug 17, 2022 20.86 21.09 20.50 20.69 5,533 -0.16(-0.77%)
Aug 16, 2022 20.85 20.85 20.85 20.85 302 -0.15(-0.71%)
Aug 15, 2022 20.83 21.00 20.83 21.00 1,358 +0.20(+0.96%)
Aug 12, 2022 21.20 21.30 20.71 20.80 2,918 -0.67(-3.12%)
Aug 11, 2022 21.09 21.47 21.09 21.47 251 +0.65(+3.12%)
Aug 09, 2022 20.82 1,630 -0.16(-0.79%)
Aug 08, 2022 20.98 20.98 20.98 20.98 522 +0.25(+1.23%)
Aug 05, 2022 20.65 20.73 20.65 20.73 1,314 -0.37(-1.75%)
Aug 04, 2022 21.10 21.10 21.10 21.10 703 +0.27(+1.30%)
Aug 03, 2022 20.82 21.18 20.82 20.83 1,958 -0.35(-1.65%)
Aug 02, 2022 21.18 21.18 21.18 21.18 864 -0.12(-0.56%)
Aug 01, 2022 21.30 21.30 21.30 21.30 155 +0.30(+1.43%)
Jul 29, 2022 21.00 21.00 21.00 21.00 515 +0.50(+2.44%)
Jul 28, 2022 20.50 21.03 20.50 20.50 2,383 -0.73(-3.42%)
Jul 27, 2022 20.19 21.23 20.19 21.23 15,861 +1.18(+5.86%)
Jul 26, 2022 20.00 20.21 19.95 20.05 17,518 +0.22(+1.11%)
Jul 25, 2022 19.55 20.38 19.55 19.83 2,065 +0.05(+0.25%)
Jul 22, 2022 19.82 19.85 19.68 19.78 3,961 +0.42(+2.17%)
Jul 21, 2022 19.75 19.75 19.36 19.36 2,756 -0.16(-0.82%)
Jul 20, 2022 19.52 19.52 19.52 19.52 594 -0.21(-1.06%)
Jul 19, 2022 19.57 19.73 19.52 19.73 3,630 +0.27(+1.40%)
Jul 18, 2022 19.30 19.46 19.25 19.46 684 +0.35(+1.81%)
Jul 15, 2022 19.11 19.35 19.01 19.11 7,912 -0.04(-0.20%)
Jul 14, 2022 19.11 19.20 19.11 19.15 2,825 -0.15(-0.78%)
Jul 13, 2022 19.27 19.30 19.14 19.30 3,359 -0.15(-0.77%)
Jul 12, 2022 19.26 19.45 19.06 19.45 3,720 +0.19(+0.99%)
Jul 11, 2022 19.26 19.26 19.26 19.26 935 -0.14(-0.72%)
Jul 08, 2022 19.40 19.40 19.40 19.40 289 +0.18(+0.94%)
Jul 07, 2022 19.22 19.22 19.22 19.22 638 +0.11(+0.58%)
Jul 06, 2022 19.11 19.11 19.11 19.11 598 -0.09(-0.47%)
Jul 05, 2022 19.15 19.20 19.15 19.20 1,011 +0.05(+0.26%)
Jul 01, 2022 19.71 19.71 19.10 19.15 1,322 -0.12(-0.62%)
Jun 30, 2022 19.11 19.27 19.10 19.27 6,093 +0.17(+0.89%)
Jun 29, 2022 19.13 19.20 19.10 19.10 2,739 +0.03(+0.16%)
Jun 28, 2022 19.40 19.60 19.07 19.07 4,663 -0.16(-0.83%)
Jun 27, 2022 19.10 19.24 19.09 19.23 7,135 +0.32(+1.69%)
Jun 24, 2022 19.09 19.10 18.91 18.91 3,930 +0.00(+0.00%)
Jun 23, 2022 19.20 19.20 18.91 18.91 4,734 -0.25(-1.30%)
Jun 22, 2022 19.16 19.50 19.16 19.16 5,670 +0.00(+0.00%)
Jun 21, 2022 19.12 19.44 19.06 19.16 7,755 +0.01(+0.05%)
Jun 17, 2022 19.53 19.53 19.09 19.15 7,047 -0.35(-1.79%)
Jun 16, 2022 19.78 19.78 19.50 19.50 4,223 -0.11(-0.56%)
Jun 15, 2022 19.80 19.80 19.61 19.61 5,447 +0.00(+0.00%)
Jun 14, 2022 20.17 20.17 19.61 19.61 3,521 -0.50(-2.49%)
Jun 13, 2022 20.12 20.36 20.11 20.11 2,010 -0.21(-1.03%)
Jun 10, 2022 20.32 20.32 20.32 20.32 1,989 +0.01(+0.05%)
Jun 09, 2022 20.70 20.70 20.31 20.31 12,647 -0.52(-2.50%)
Jun 08, 2022 21.11 21.11 20.75 20.83 1,429 +0.26(+1.26%)
Jun 07, 2022 20.66 21.09 20.57 20.57 2,840 -0.36(-1.70%)
Jun 06, 2022 20.34 20.93 20.34 20.93 6,344 +0.62(+3.03%)
Jun 03, 2022 20.56 20.56 20.31 20.31 2,827 -0.25(-1.22%)
Jun 02, 2022 20.56 20.56 20.56 20.56 1,412 -0.05(-0.24%)
Jun 01, 2022 20.65 20.65 20.61 20.61 1,045 -0.35(-1.67%)
May 31, 2022 21.00 21.10 20.75 20.96 21,618 +0.26(+1.26%)
May 27, 2022 20.85 21.40 20.59 20.70 29,370 +0.30(+1.47%)
May 25, 2022 20.40 265 +0.34(+1.69%)
May 24, 2022 20.21 20.30 20.06 20.06 5,488 -0.15(-0.74%)
May 23, 2022 20.06 20.38 20.03 20.21 4,214 +0.05(+0.25%)
May 20, 2022 20.41 20.41 20.16 20.16 810 -0.40(-1.95%)
May 19, 2022 21.48 21.48 20.56 20.56 669 +0.45(+2.24%)
May 18, 2022 20.35 20.35 20.11 20.11 3,408 -0.20(-0.98%)
May 17, 2022 20.53 20.53 20.16 20.31 1,633 +0.01(+0.05%)
May 16, 2022 20.32 20.32 20.18 20.30 802 -0.01(-0.05%)
May 13, 2022 20.00 20.61 18.51 20.31 5,817 -0.61(-2.92%)
May 12, 2022 20.92 20.92 20.92 20.92 417 +0.30(+1.45%)
May 11, 2022 20.61 20.62 20.61 20.62 430 -0.22(-1.06%)
May 10, 2022 21.23 21.31 20.81 20.84 1,775 -0.16(-0.76%)
May 09, 2022 21.19 21.19 21.00 21.00 3,358 -0.22(-1.04%)
May 06, 2022 21.40 21.40 21.16 21.22 9,937 -0.19(-0.89%)
May 05, 2022 21.52 21.55 21.40 21.41 3,894 -0.23(-1.06%)
May 04, 2022 21.56 21.64 21.40 21.64 6,059 -0.10(-0.46%)
May 03, 2022 21.36 21.82 21.36 21.74 1,766 +0.38(+1.78%)
May 02, 2022 21.92 21.92 21.36 21.36 1,671 -0.39(-1.79%)
Apr 29, 2022 21.61 21.95 21.61 21.75 1,577 +0.00(+0.00%)
Apr 28, 2022 21.36 21.75 21.36 21.75 391 +0.27(+1.26%)
Apr 27, 2022 22.22 22.22 21.48 21.48 1,187 +0.03(+0.14%)
Apr 26, 2022 21.92 21.92 21.45 21.45 3,454 -0.80(-3.57%)
Apr 25, 2022 21.67 22.25 21.60 22.25 2,637 -0.05(-0.25%)
Apr 22, 2022 22.56 22.96 22.30 22.30 3,338 -0.26(-1.15%)
Apr 21, 2022 22.77 22.77 22.56 22.56 2,794 -0.34(-1.48%)
Apr 20, 2022 23.00 23.05 22.90 22.90 8,618 -0.10(-0.43%)
Apr 19, 2022 22.66 23.64 22.66 23.00 5,783 +0.34(+1.50%)
Apr 18, 2022 22.73 22.73 22.66 22.66 484 +0.10(+0.44%)
Apr 14, 2022 22.57 22.57 22.56 22.56 781 -0.44(-1.91%)
Apr 13, 2022 23.20 23.30 22.60 23.00 13,357 -0.04(-0.17%)
Apr 12, 2022 23.60 23.60 22.54 23.04 633 -0.14(-0.60%)
Apr 11, 2022 23.15 23.43 23.00 23.18 9,347 -0.11(-0.47%)
Apr 08, 2022 23.05 23.35 23.05 23.29 3,373 +0.28(+1.22%)
Apr 07, 2022 23.24 23.24 22.94 23.01 3,473 -0.02(-0.09%)
Apr 06, 2022 23.24 23.28 22.75 23.03 10,664 -0.21(-0.90%)
Apr 05, 2022 22.85 23.71 22.85 23.24 8,084 +0.24(+1.04%)
Apr 04, 2022 23.26 23.26 23.00 23.00 3,704 +0.00(+0.00%)
Apr 01, 2022 23.38 23.57 23.00 23.00 2,756 -0.01(-0.04%)
Mar 31, 2022 23.79 23.85 23.01 23.01 1,818 -0.39(-1.67%)
Mar 30, 2022 23.95 23.95 22.75 23.40 66,660 +0.37(+1.61%)
Mar 29, 2022 23.08 23.08 22.95 23.03 3,402 +0.18(+0.79%)
Mar 28, 2022 23.00 23.50 22.85 22.85 2,190 -0.01(-0.04%)
Mar 25, 2022 23.33 23.33 22.86 22.86 1,035 +0.33(+1.46%)
Mar 24, 2022 22.52 22.97 22.35 22.53 3,621 +0.13(+0.58%)
Mar 23, 2022 22.11 22.41 22.11 22.40 20,866 +0.00(+0.00%)
Mar 22, 2022 22.40 22.40 22.40 22.40 383 +0.09(+0.40%)
Mar 21, 2022 22.35 22.51 22.13 22.31 1,642 +0.31(+1.41%)
Mar 18, 2022 22.09 22.14 22.00 22.00 5,254 -0.15(-0.68%)
Mar 17, 2022 21.81 22.40 21.81 22.15 1,884 +0.70(+3.26%)
Mar 16, 2022 21.69 22.27 21.40 21.45 3,152 -0.19(-0.88%)
Mar 15, 2022 21.65 21.97 21.39 21.64 2,849 -0.16(-0.73%)
Mar 14, 2022 21.59 22.52 21.45 21.80 3,401 -0.12(-0.55%)
Mar 11, 2022 21.92 22.35 21.92 21.92 1,581 -0.46(-2.06%)
Mar 10, 2022 21.87 22.38 21.72 22.38 4,682 +0.58(+2.66%)
Mar 09, 2022 21.96 21.96 21.23 21.80 11,470 +0.05(+0.23%)
Mar 08, 2022 21.75 22.00 21.58 21.75 5,383 -0.10(-0.46%)
Mar 07, 2022 22.00 22.00 21.55 21.85 7,738 -0.15(-0.68%)
Mar 04, 2022 22.37 22.37 22.00 22.00 2,350 -0.22(-0.99%)
Mar 03, 2022 22.22 22.22 22.22 22.22 439 -0.20(-0.89%)
Mar 02, 2022 22.24 22.42 22.00 22.42 3,098 +0.32(+1.45%)
Mar 01, 2022 22.50 22.96 21.92 22.10 31,358 -0.42(-1.87%)
Feb 28, 2022 22.52 22.52 22.52 22.52 1,081 -0.25(-1.12%)
Feb 25, 2022 22.59 22.83 22.50 22.77 12,972 +0.36(+1.63%)
Feb 24, 2022 22.27 22.83 22.27 22.41 39,240 -0.03(-0.13%)
Feb 23, 2022 22.33 22.80 22.33 22.44 1,743 +0.19(+0.85%)
Feb 22, 2022 22.25 23.01 21.99 22.25 33,724 -0.05(-0.22%)
Feb 18, 2022 22.30 0 +0.30(+1.36%)
Feb 17, 2022 21.60 22.00 20.91 22.00 17,332 +0.20(+0.92%)
Feb 16, 2022 20.89 22.15 20.89 21.80 13,979 +0.45(+2.11%)
Feb 14, 2022 21.35 801 -0.13(-0.63%)
Feb 11, 2022 21.48 21.48 21.48 21.48 466 +0.48(+2.30%)
Feb 10, 2022 21.00 21.26 21.00 21.00 11,106 +0.00(+0.00%)
Feb 09, 2022 21.19 21.80 21.00 21.00 68,974 -0.02(-0.10%)
Feb 08, 2022 20.80 21.50 20.77 21.02 10,681 +0.34(+1.62%)
Feb 07, 2022 20.05 20.75 20.00 20.68 9,947 +0.38(+1.90%)
Feb 04, 2022 20.15 20.36 20.07 20.30 3,558 +0.06(+0.32%)
Feb 03, 2022 20.79 19.99 20.24 6,921 -0.66(-3.18%)
Feb 02, 2022 21.95 21.95 20.69 20.90 6,647 -1.05(-4.78%)
Feb 01, 2022 22.00 22.87 21.60 21.95 12,918 -0.05(-0.22%)
Jan 31, 2022 23.00 22.00 5,209 +0.13(+0.59%)
Jan 28, 2022 22.05 22.94 21.12 21.87 39,827 -0.07(-0.32%)
Jan 27, 2022 21.94 21.94 21.94 21.94 1,335 -0.16(-0.72%)
Jan 26, 2022 22.50 22.50 21.79 22.10 4,142 +0.50(+2.31%)
Jan 25, 2022 21.62 21.95 21.00 21.60 8,727 -0.11(-0.51%)
Jan 24, 2022 22.16 22.16 21.29 21.71 4,861 +0.34(+1.59%)
Jan 21, 2022 21.44 21.60 20.04 21.37 6,810 -0.33(-1.52%)
Jan 20, 2022 21.43 21.70 21.32 21.70 2,492 +0.00(+0.00%)
Jan 19, 2022 20.95 22.50 20.95 21.70 10,479 +0.39(+1.83%)
Jan 18, 2022 21.16 21.31 20.77 21.31 4,233 +0.06(+0.28%)
Jan 14, 2022 21.25 0 +0.07(+0.33%)
Jan 13, 2022 21.70 21.88 20.94 21.18 3,685 -0.61(-2.80%)
Jan 12, 2022 20.90 22.50 20.46 21.79 17,072 +0.96(+4.61%)
Jan 11, 2022 21.35 21.35 20.55 20.83 3,010 -0.17(-0.81%)
Jan 10, 2022 20.55 21.25 20.55 21.00 4,476 +0.44(+2.14%)
Jan 07, 2022 20.42 20.80 20.12 20.56 3,580 +0.11(+0.54%)
Jan 06, 2022 20.41 20.45 20.35 20.45 828 -0.15(-0.73%)
Jan 05, 2022 20.01 20.74 20.01 20.60 7,065 +0.14(+0.68%)
Jan 04, 2022 21.20 21.20 20.14 20.46 1,576 +0.14(+0.69%)
Jan 03, 2022 20.11 20.95 20.11 20.32 3,437 -0.91(-4.29%)
Dec 31, 2021 20.50 21.23 20.00 21.23 2,287 +1.22(+6.10%)
Dec 29, 2021 20.01 20.01 20.01 1,515 -0.07(-0.35%)
Dec 28, 2021 20.15 20.44 19.97 20.08 2,476 -0.03(-0.15%)
Dec 27, 2021 19.97 20.53 19.77 20.11 3,917 +0.17(+0.85%)
Dec 23, 2021 19.98 19.98 19.94 19.94 746 +0.34(+1.73%)
Dec 22, 2021 19.79 19.79 19.60 19.60 417 -0.27(-1.36%)
Dec 21, 2021 19.25 20.00 19.25 19.87 3,663 +0.38(+1.95%)
Dec 20, 2021 18.96 19.60 18.96 19.49 7,024 -0.16(-0.81%)
Dec 17, 2021 19.38 19.86 19.02 19.65 11,477 -0.13(-0.66%)
Dec 16, 2021 19.35 19.78 19.05 19.78 1,745 +0.20(+1.02%)
Dec 15, 2021 19.00 19.82 19.00 19.58 8,266 +0.54(+2.84%)
Dec 14, 2021 19.00 19.09 19.00 19.04 3,632 +0.04(+0.21%)
Dec 13, 2021 19.19 19.19 19.00 19.00 4,713 -0.19(-0.99%)
Dec 10, 2021 19.26 19.38 18.86 19.19 3,502 +0.48(+2.57%)
Dec 09, 2021 19.06 19.22 18.70 18.71 17,538 -0.62(-3.21%)
Dec 08, 2021 19.47 19.93 19.00 19.33 8,328 +0.33(+1.74%)
Dec 07, 2021 19.30 19.30 19.00 19.00 1,233 +0.00(+0.00%)
Dec 06, 2021 19.00 19.08 19.00 19.00 10,503 +0.00(+0.00%)
Dec 03, 2021 20.00 20.00 19.00 19.00 3,599 -0.30(-1.55%)
Dec 02, 2021 19.06 19.92 19.00 19.30 4,459 +0.24(+1.26%)
Dec 01, 2021 19.29 19.90 19.06 19.06 2,647 +0.21(+1.11%)
Nov 30, 2021 18.80 19.25 18.66 18.85 4,019 +0.00(+0.00%)
Nov 29, 2021 18.92 19.07 18.76 18.85 2,305 +0.00(+0.00%)
Nov 26, 2021 19.00 19.25 18.81 18.85 6,997 -0.26(-1.36%)
Nov 24, 2021 19.20 19.27 19.11 19.11 1,265 +0.02(+0.10%)
Nov 23, 2021 19.07 19.16 19.06 19.09 3,163 -0.06(-0.31%)
Nov 22, 2021 19.42 19.43 19.06 19.15 3,845 -0.14(-0.73%)
Nov 19, 2021 19.10 19.54 19.10 19.29 8,639 +0.14(+0.73%)
Nov 18, 2021 19.15 19.20 19.08 19.15 2,699 +0.02(+0.13%)
Nov 17, 2021 19.29 19.29 19.11 19.12 9,107 -0.18(-0.91%)
Nov 16, 2021 19.31 19.48 19.20 19.30 20,213 +0.00(+0.00%)
Nov 15, 2021 19.19 19.41 19.15 19.30 24,528 +0.00(+0.00%)
Nov 12, 2021 19.11 19.30 19.11 19.30 7,867 +0.00(+0.00%)
Nov 11, 2021 19.21 19.30 19.21 19.30 1,389 -0.20(-1.03%)
Nov 09, 2021 19.56 19.56 19.50 19.50 3,510 -0.08(-0.41%)
Nov 08, 2021 19.55 19.60 19.06 19.58 8,276 +0.03(+0.15%)
Nov 05, 2021 19.51 19.66 19.51 19.55 3,593 -0.14(-0.71%)
Nov 04, 2021 18.65 19.69 18.65 19.69 11,455 +0.95(+5.07%)
Nov 03, 2021 18.00 18.78 18.00 18.74 5,791 +0.62(+3.42%)
Nov 02, 2021 17.66 18.12 17.66 18.12 21,520 +0.40(+2.26%)
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.