Bay Commercial Bk CA (NQ: BCML )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	22.39	22.87	22.25	22.30	35,448	-0.41(-1.83%)
Nov 29, 2018	22.77	22.91	22.43	22.71	7,783	-0.02(-0.08%)
Nov 28, 2018	22.30	22.88	22.30	22.73	10,844	+0.44(+1.99%)
Nov 27, 2018	22.19	22.96	22.14	22.29	38,395	-0.09(-0.39%)
Nov 26, 2018	23.57	23.57	22.31	22.37	24,576	-1.24(-5.27%)
Nov 23, 2018	23.03	23.62	21.82	23.62	18,138	+0.29(+1.24%)
Nov 21, 2018		23.33	23.33	23.33	0	+0.62(+2.72%)
Nov 20, 2018	23.15	23.60	22.62	22.71	48,411	-0.52(-2.24%)
Nov 19, 2018	23.38	23.94	22.82	23.23	36,615	-0.23(-0.99%)
Nov 16, 2018	23.76	24.00	23.22	23.46	45,191	-0.41(-1.74%)
Nov 15, 2018	24.23	24.44	23.50	23.88	24,362	-0.41(-1.71%)
Nov 14, 2018	25.02	25.02	23.41	24.29	25,448	-0.50(-2.02%)
Nov 13, 2018	23.98	24.94	23.87	24.80	56,818	+0.95(+3.96%)
Nov 12, 2018	23.93	24.17	23.44	23.85	15,430	-0.12(-0.48%)
Nov 09, 2018	24.05	24.17	23.43	23.97	21,870	-0.17(-0.72%)
Nov 08, 2018	23.88	24.27	23.61	24.14	46,597	+0.21(+0.89%)
Nov 07, 2018	23.76	24.64	23.76	23.93	26,074	+0.24(+1.02%)
Nov 06, 2018	24.48	24.50	23.41	23.69	7,396	-0.84(-3.42%)
Nov 05, 2018	23.15	24.54	22.91	24.52	30,592	+1.38(+5.96%)
Nov 02, 2018	23.50	23.97	22.89	23.15	18,035	-0.40(-1.68%)
Nov 01, 2018	23.33	23.98	23.07	23.54	31,177	+0.20(+0.87%)
Oct 31, 2018	22.85	24.00	22.81	23.34	85,907	+0.58(+2.54%)
Oct 30, 2018	22.50	22.96	22.50	22.76	65,560	+0.18(+0.81%)
Oct 29, 2018	22.71	23.21	22.48	22.58	52,607	-0.09(-0.38%)
Oct 26, 2018	22.21	24.36	22.14	22.66	145,213	+0.23(+1.03%)
Oct 25, 2018	22.59	23.01	21.23	22.43	128,481	-0.18(-0.81%)
Oct 24, 2018	23.68	23.73	22.06	22.61	50,356	-1.23(-5.14%)
Oct 23, 2018	23.18	24.41	23.18	23.84	12,319	+0.48(+2.07%)
Oct 22, 2018	23.70	23.70	22.58	23.36	18,480	-0.52(-2.18%)
Oct 19, 2018	24.50	24.80	23.62	23.88	19,797	-0.65(-2.64%)
Oct 18, 2018	24.80	25.10	24.11	24.52	12,266	-0.41(-1.66%)
Oct 17, 2018	25.54	25.68	24.80	24.94	16,802	-0.51(-2.01%)
Oct 16, 2018	25.26	25.58	25.00	25.45	20,157	+0.20(+0.80%)
Oct 15, 2018	24.62	25.50	24.62	25.25	11,602	+0.56(+2.27%)
Oct 12, 2018	25.35	25.53	24.60	24.69	56,074	-0.56(-2.22%)
Oct 11, 2018	25.32	25.59	25.00	25.25	23,245	+0.44(+1.79%)
Oct 10, 2018	25.36	25.36	24.54	24.80	6,840	-0.55(-2.17%)
Oct 09, 2018	25.42	25.81	24.54	25.35	38,389	-0.04(-0.15%)
Oct 08, 2018	25.08	25.64	24.62	25.39	57,711	+0.25(+1.00%)
Oct 05, 2018	24.36	25.49	23.72	25.14	6,944	+0.71(+2.92%)
Oct 04, 2018	24.69	25.13	21.70	24.43	26,705	-0.23(-0.94%)
Oct 03, 2018	25.07	25.57	24.56	24.66	17,845	-0.41(-1.62%)
Oct 02, 2018	25.28	25.65	24.73	25.07	35,363	-0.27(-1.07%)
Oct 01, 2018	25.81	25.81	24.70	25.34	16,834	-0.41(-1.57%)
Sep 28, 2018	24.78	25.81	24.57	25.74	29,021	+1.01(+4.10%)
Sep 27, 2018	24.40	25.03	24.20	24.73	39,841	+0.32(+1.30%)
Sep 26, 2018	24.73	24.73	24.02	24.41	16,252	-0.26(-1.06%)
Sep 25, 2018	24.78	24.91	24.31	24.67	27,004	-0.05(-0.20%)
Sep 24, 2018	24.47	24.82	24.02	24.72	113,752	+0.38(+1.55%)
Sep 21, 2018	24.45	24.55	24.27	24.34	137,335	-0.17(-0.71%)
Sep 20, 2018	24.90	24.90	24.44	24.52	12,167	-0.29(-1.17%)
Sep 19, 2018	25.00	25.00	24.54	24.80	79,167	-0.05(-0.19%)
Sep 18, 2018	24.99	25.18	24.68	24.85	62,473	-0.08(-0.31%)
Sep 17, 2018	25.17	25.51	24.85	24.93	22,904	-0.23(-0.92%)
Sep 14, 2018	25.40	25.53	25.07	25.16	26,119	-0.20(-0.80%)
Sep 13, 2018	25.53	25.53	25.17	25.36	24,025	-0.08(-0.30%)
Sep 12, 2018	25.46	25.56	25.02	25.44	45,161	-0.07(-0.26%)
Sep 11, 2018	25.58	25.79	25.26	25.51	35,405	-0.13(-0.49%)
Sep 10, 2018	25.34	25.94	25.01	25.63	43,712	+0.38(+1.49%)
Sep 07, 2018	25.06	25.45	24.88	25.26	36,381	+0.15(+0.62%)
Sep 06, 2018	25.08	25.25	24.91	25.10	22,790	+0.05(+0.19%)
Sep 05, 2018	25.04	25.13	24.77	25.06	13,638	+0.00(+0.00%)

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.