Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Bancorp (NQ: CALB )

22.07 -0.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 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 (%)
Oct 30, 2020 13.09 13.65 12.82 13.65 5,100 -0.05(-0.36%)
Oct 29, 2020 12.79 13.75 12.74 13.70 3,663 +0.43(+3.24%)
Oct 28, 2020 13.49 13.49 12.88 13.27 6,383 +0.47(+3.67%)
Oct 27, 2020 12.82 12.82 12.80 12.80 2,660 -0.53(-3.98%)
Oct 26, 2020 13.51 13.51 12.52 13.33 4,216 -0.14(-1.04%)
Oct 23, 2020 12.75 13.78 12.75 13.47 10,000 +0.74(+5.81%)
Oct 22, 2020 13.15 13.15 11.90 12.73 12,627 -0.42(-3.19%)
Oct 21, 2020 13.14 13.15 13.14 13.15 2,200 +0.10(+0.77%)
Oct 20, 2020 12.80 13.24 12.77 13.05 14,158 +0.30(+2.35%)
Oct 19, 2020 12.63 12.80 12.63 12.75 2,282 -0.07(-0.55%)
Oct 16, 2020 12.15 12.85 12.15 12.82 4,500 +0.07(+0.55%)
Oct 15, 2020 12.26 12.75 12.26 12.75 3,273 +0.40(+3.24%)
Oct 14, 2020 12.37 12.39 12.35 12.35 1,803 -0.29(-2.29%)
Oct 13, 2020 12.45 12.64 12.45 12.64 2,373 -0.09(-0.71%)
Oct 12, 2020 12.46 12.73 12.46 12.73 2,948 +0.73(+6.08%)
Oct 09, 2020 12.14 12.55 11.88 12.00 4,800 +0.15(+1.27%)
Oct 08, 2020 11.90 11.90 11.51 11.85 4,439 -0.05(-0.42%)
Oct 07, 2020 11.47 12.36 11.47 11.90 7,085 +0.59(+5.22%)
Oct 06, 2020 12.00 12.55 11.31 11.31 4,088 -0.40(-3.42%)
Oct 05, 2020 11.40 11.92 11.40 11.71 5,134 +0.50(+4.46%)
Oct 02, 2020 11.07 11.98 11.07 11.21 3,200 +0.12(+1.08%)
Oct 01, 2020 11.08 11.30 11.08 11.09 4,171 -0.24(-2.12%)
Sep 30, 2020 11.11 11.33 11.00 11.33 8,538 +0.43(+3.94%)
Sep 29, 2020 10.92 10.92 10.72 10.90 1,910 -0.04(-0.37%)
Sep 28, 2020 10.58 11.28 10.58 10.94 9,791 +0.42(+3.99%)
Sep 25, 2020 10.51 10.72 10.51 10.52 6,300 -0.04(-0.38%)
Sep 24, 2020 10.56 10.93 10.56 10.56 3,969 -0.15(-1.40%)
Sep 23, 2020 11.26 11.44 10.19 10.71 11,155 -0.51(-4.55%)
Sep 22, 2020 11.66 11.74 11.12 11.22 19,328 -0.46(-3.94%)
Sep 21, 2020 12.42 13.45 11.35 11.68 13,145 -1.17(-9.11%)
Sep 18, 2020 13.24 13.24 12.23 12.85 23,500 +0.33(+2.64%)
Sep 17, 2020 12.17 12.60 12.17 12.52 3,429 +0.24(+1.95%)
Sep 16, 2020 12.28 12.51 12.28 12.28 7,210 -0.04(-0.32%)
Sep 15, 2020 12.60 12.60 12.32 12.32 953 -0.08(-0.65%)
Sep 14, 2020 12.31 12.50 12.26 12.40 7,243 +0.28(+2.31%)
Sep 11, 2020 12.44 12.44 12.12 12.12 4,300 -0.18(-1.46%)
Sep 10, 2020 12.40 12.52 12.30 12.30 2,589 -0.05(-0.40%)
Sep 09, 2020 12.37 12.37 12.35 12.35 101,232 -0.11(-0.88%)
Sep 08, 2020 12.44 12.46 12.25 12.46 8,808 -0.06(-0.48%)
Sep 04, 2020 12.50 12.69 12.45 12.52 5,900 +0.02(+0.16%)
Sep 03, 2020 12.30 12.57 12.30 12.50 45,995 +0.18(+1.46%)
Sep 02, 2020 12.41 12.49 12.13 12.32 15,276 -0.09(-0.73%)
Sep 01, 2020 12.87 12.87 12.22 12.41 16,680 -0.60(-4.61%)
Aug 31, 2020 13.01 13.17 13.01 13.01 7,763 -0.39(-2.91%)
Aug 28, 2020 13.20 13.40 13.20 13.40 2,400 +0.34(+2.60%)
Aug 27, 2020 13.30 13.30 13.06 13.06 4,096 -0.09(-0.68%)
Aug 26, 2020 13.37 13.39 13.15 13.15 4,285 -0.24(-1.79%)
Aug 25, 2020 13.11 13.50 13.11 13.39 4,699 +0.09(+0.68%)
Aug 24, 2020 13.29 13.35 13.14 13.30 3,280 -0.10(-0.75%)
Aug 21, 2020 13.22 13.40 13.05 13.40 8,900 +0.08(+0.60%)
Aug 20, 2020 13.12 13.37 13.12 13.32 14,559 +0.07(+0.53%)
Aug 19, 2020 13.04 13.52 13.04 13.25 8,486 +0.19(+1.45%)
Aug 18, 2020 13.43 13.43 13.06 13.06 7,506 -0.39(-2.90%)
Aug 17, 2020 13.40 13.60 13.40 13.45 1,585 -0.15(-1.10%)
Aug 14, 2020 13.60 13.60 13.60 13.60 600 +0.12(+0.89%)
Aug 13, 2020 13.84 13.84 13.48 13.48 1,070 -0.37(-2.67%)
Aug 12, 2020 13.99 13.99 13.73 13.85 6,296 +0.06(+0.44%)
Aug 11, 2020 13.80 14.00 13.78 13.79 6,032 +0.21(+1.55%)
Aug 10, 2020 13.60 13.75 13.53 13.58 8,495 -0.05(-0.37%)
Aug 07, 2020 13.56 13.84 13.25 13.63 9,600 +0.13(+0.96%)
Aug 06, 2020 13.45 13.59 13.26 13.50 4,185 +0.04(+0.30%)
Aug 05, 2020 13.43 13.46 13.30 13.46 4,063 +0.20(+1.51%)
Aug 04, 2020 13.42 13.48 13.14 13.26 11,101 -0.12(-0.90%)
Aug 03, 2020 13.05 13.55 13.05 13.38 8,968 +0.27(+2.06%)
Jul 31, 2020 13.53 13.59 12.59 13.11 22,400 -0.58(-4.24%)
Jul 30, 2020 13.65 13.69 13.30 13.69 18,552 +0.08(+0.59%)
Jul 29, 2020 13.88 13.88 13.49 13.61 8,400 +0.06(+0.44%)
Jul 28, 2020 13.75 13.89 13.41 13.55 13,059 -0.34(-2.45%)
Jul 27, 2020 13.73 14.18 12.51 13.89 18,460 +0.15(+1.09%)
Jul 24, 2020 13.58 14.17 13.58 13.74 34,700 +0.01(+0.07%)
Jul 23, 2020 13.68 14.09 13.68 13.73 3,375 -0.43(-3.04%)
Jul 22, 2020 13.62 14.16 13.62 14.16 3,250 +0.02(+0.14%)
Jul 21, 2020 13.51 14.20 13.51 14.14 22,521 +0.62(+4.59%)
Jul 20, 2020 12.90 13.65 12.84 13.52 5,611 +0.45(+3.44%)
Jul 17, 2020 12.59 13.11 12.59 13.07 6,500 +0.39(+3.08%)
Jul 16, 2020 12.70 12.80 12.52 12.68 212,864 +0.07(+0.56%)
Jul 15, 2020 13.06 13.06 12.61 12.61 62,894 -0.13(-1.02%)
Jul 14, 2020 12.87 12.87 12.68 12.74 6,802 +0.13(+1.03%)
Jul 13, 2020 12.99 13.03 12.61 12.61 36,380 -0.40(-3.07%)
Jul 10, 2020 13.03 13.03 12.83 13.01 11,400 +0.11(+0.85%)
Jul 09, 2020 13.64 14.25 12.84 12.90 25,396 -0.65(-4.80%)
Jul 08, 2020 13.16 13.71 13.10 13.55 23,423 +0.55(+4.23%)
Jul 07, 2020 14.50 14.50 12.70 13.00 28,302 -1.30(-9.09%)
Jul 06, 2020 14.63 14.63 14.12 14.30 20,537 -0.13(-0.90%)
Jul 02, 2020 14.67 15.08 14.30 14.43 10,400 -0.18(-1.23%)
Jul 01, 2020 14.80 15.08 14.41 14.61 32,515 -0.29(-1.95%)
Jun 30, 2020 14.05 15.00 12.87 14.90 31,646 +0.39(+2.69%)
Jun 29, 2020 14.67 15.06 14.13 14.51 51,486 +0.17(+1.19%)
Jun 26, 2020 15.02 15.06 14.01 14.34 883,500 -0.74(-4.91%)
Jun 25, 2020 15.23 15.67 14.65 15.08 43,289 -0.36(-2.33%)
Jun 24, 2020 15.93 15.95 15.08 15.44 41,530 -0.48(-3.02%)
Jun 23, 2020 15.56 15.99 15.56 15.92 113,495 +0.11(+0.70%)
Jun 22, 2020 16.09 16.09 14.94 15.81 41,200 +0.15(+0.96%)
Jun 19, 2020 15.65 16.68 15.53 15.66 317,400 -0.09(-0.57%)
Jun 18, 2020 15.70 16.00 14.24 15.75 82,974 +0.14(+0.90%)
Jun 17, 2020 15.46 16.23 15.20 15.61 76,433 +0.07(+0.45%)
Jun 16, 2020 14.91 16.26 14.74 15.54 67,799 +1.23(+8.60%)
Jun 15, 2020 14.49 14.67 14.31 14.31 111,111 -0.12(-0.80%)
Jun 12, 2020 14.31 14.68 14.21 14.43 34,600 +0.18(+1.23%)
Jun 11, 2020 14.60 14.65 14.11 14.25 28,143 -0.40(-2.73%)
Jun 10, 2020 14.65 14.95 14.39 14.65 45,875 +0.02(+0.14%)
Jun 09, 2020 14.61 14.89 14.60 14.63 78,183 -0.32(-2.14%)
Jun 08, 2020 15.19 15.19 14.61 14.95 63,792 +0.01(+0.07%)
Jun 05, 2020 15.29 15.29 14.71 14.94 30,300 +0.14(+0.95%)
Jun 04, 2020 14.61 15.45 14.50 14.80 30,794 -0.10(-0.67%)
Jun 03, 2020 15.20 15.20 14.50 14.90 27,255 +0.16(+1.09%)
Jun 02, 2020 14.75 15.00 14.40 14.74 19,120 +0.04(+0.27%)
Jun 01, 2020 15.50 15.50 13.93 14.70 28,180 -0.13(-0.88%)
May 29, 2020 14.75 15.00 14.26 14.83 33,700 +0.06(+0.41%)
May 28, 2020 14.75 14.99 14.61 14.77 15,401 -0.23(-1.53%)
May 27, 2020 15.49 15.49 14.62 15.00 13,131 +0.05(+0.33%)
May 26, 2020 15.00 15.25 14.90 14.95 9,282 -0.05(-0.33%)
May 22, 2020 15.25 15.44 14.95 15.00 15,900 -0.10(-0.66%)
May 21, 2020 15.26 15.28 15.05 15.10 9,650 -0.15(-0.98%)
May 20, 2020 15.40 15.50 15.25 15.25 17,357 -0.24(-1.55%)
May 19, 2020 15.28 15.50 15.05 15.49 15,669 -0.05(-0.32%)
May 18, 2020 16.00 16.00 15.07 15.54 13,382 +0.09(+0.58%)
May 15, 2020 15.45 15.45 15.45 96 +0.00(+0.00%)
May 14, 2020 15.25 15.45 15.06 15.45 16,771 +0.15(+0.98%)
May 13, 2020 16.00 16.00 14.90 15.30 9,320 -1.20(-7.27%)
May 12, 2020 16.50 16.50 16.50 61 +0.00(+0.00%)
May 11, 2020 15.05 16.50 15.00 16.50 6,158 +0.00(+0.00%)
May 08, 2020 15.66 16.50 15.01 16.50 7,400 +0.00(+0.00%)
May 07, 2020 16.50 16.50 16.50 104 +0.00(+0.00%)
May 06, 2020 15.00 16.50 15.00 16.50 1,922 +0.10(+0.61%)
May 05, 2020 16.75 16.75 16.32 16.40 13,581 -0.60(-3.53%)
May 04, 2020 15.95 17.00 15.95 17.00 7,932 +1.01(+6.32%)
May 01, 2020 14.62 16.20 14.62 15.99 5,800 +1.37(+9.37%)
Apr 30, 2020 13.83 14.75 13.82 14.62 2,338 +0.61(+4.35%)
Apr 29, 2020 15.14 15.14 14.01 14.01 383 -1.13(-7.46%)
Apr 28, 2020 13.25 15.50 13.17 15.14 10,203 +0.65(+4.49%)
Apr 27, 2020 13.90 14.49 13.50 14.49 17,637 +0.89(+6.54%)
Apr 24, 2020 13.90 13.90 13.36 13.60 1,600 -0.73(-5.09%)
Apr 23, 2020 13.00 14.50 13.00 14.33 12,046 +0.83(+6.15%)
Apr 21, 2020 13.50 13.50 13.50 22 +0.00(+0.00%)
Apr 20, 2020 13.50 13.50 13.50 0 +0.50(+3.85%)
Apr 17, 2020 12.66 13.00 12.66 13.00 4,400 +0.01(+0.08%)
Apr 16, 2020 13.09 13.50 12.51 12.99 7,670 -0.76(-5.53%)
Apr 15, 2020 13.00 13.75 12.99 13.75 31,260 +0.60(+4.56%)
Apr 14, 2020 11.75 13.15 11.53 13.15 4,534 +1.15(+9.58%)
Apr 13, 2020 11.41 12.00 11.41 12.00 3,056 +0.00(+0.00%)
Apr 09, 2020 11.54 12.00 11.54 12.00 1,300 +0.31(+2.65%)
Apr 08, 2020 11.50 11.70 11.12 11.69 1,808 -0.05(-0.43%)
Apr 07, 2020 11.50 11.75 10.95 11.74 4,113 +0.98(+9.11%)
Apr 06, 2020 11.75 11.75 10.58 10.76 66,376 -0.56(-4.95%)
Apr 03, 2020 11.40 11.65 11.32 11.32 4,000 -0.43(-3.66%)
Apr 02, 2020 11.75 11.75 11.75 11.75 3,361 +0.20(+1.73%)
Apr 01, 2020 11.63 11.65 11.55 11.55 16,628 -0.20(-1.70%)
Mar 30, 2020 11.75 11.75 11.75 0 -0.24(-2.00%)
Mar 27, 2020 12.44 12.45 11.98 11.99 2,100 -0.46(-3.69%)
Mar 26, 2020 12.10 12.45 12.00 12.45 2,155 +0.45(+3.75%)
Mar 25, 2020 12.00 12.00 11.75 12.00 147,240 +0.15(+1.26%)
Mar 24, 2020 11.32 11.85 11.15 11.85 3,719 +0.28(+2.38%)
Mar 23, 2020 11.52 11.58 11.52 11.58 2,133 -0.42(-3.54%)
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.