Bay Commercial Bk CA (NQ: BCML )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.87	14.90	13.88	13.88	13,793	-1.20(-7.93%)
Nov 27, 2020	15.19	15.38	14.85	15.08	6,015	-0.01(-0.06%)
Nov 25, 2020	15.04	15.34	15.04	15.09	7,986	-0.18(-1.20%)
Nov 24, 2020	14.46	15.51	14.46	15.27	27,853	+0.80(+5.53%)
Nov 23, 2020	14.41	14.66	14.30	14.47	48,443	+0.13(+0.94%)
Nov 20, 2020	13.89	14.37	13.71	14.34	118,030	+0.14(+1.02%)
Nov 19, 2020	13.72	14.19	13.72	14.19	10,786	+0.36(+2.58%)
Nov 18, 2020	14.37	14.60	13.84	13.84	17,329	-0.29(-2.05%)
Nov 17, 2020	14.00	14.70	13.99	14.12	19,146	-0.06(-0.41%)
Nov 16, 2020	13.47	14.18	13.16	14.18	19,616	+1.16(+8.88%)
Nov 13, 2020	13.40	13.59	12.90	13.03	74,573	+0.10(+0.75%)
Nov 12, 2020	13.56	13.82	12.93	12.93	9,581	-0.85(-6.16%)
Nov 11, 2020	13.60	13.93	13.54	13.78	25,963	+0.19(+1.42%)
Nov 10, 2020	13.13	13.84	13.13	13.59	25,468	+0.76(+5.94%)
Nov 09, 2020	13.02	13.40	12.40	12.82	36,736	+1.17(+10.01%)
Nov 06, 2020	11.65	11.96	11.65	11.66	67,831	-0.24(-2.03%)
Nov 05, 2020	11.38	12.05	11.18	11.90	14,358	+0.57(+5.02%)
Nov 04, 2020	11.76	11.78	11.33	11.33	8,043	-0.67(-5.55%)
Nov 03, 2020	11.53	11.99	11.49	11.99	22,851	+0.75(+6.69%)
Nov 02, 2020	10.90	11.35	10.90	11.24	15,862	+0.54(+5.05%)
Oct 30, 2020	10.59	10.85	10.42	10.70	116,163	+0.02(+0.18%)
Oct 29, 2020	10.44	10.81	9.844	10.68	31,197	+0.11(+1.00%)
Oct 28, 2020	10.98	11.01	10.19	10.58	31,741	-0.66(-5.84%)
Oct 27, 2020	11.47	11.47	11.18	11.23	27,795	-0.27(-2.35%)
Oct 26, 2020	11.74	11.81	11.39	11.50	50,015	-0.40(-3.32%)
Oct 23, 2020	11.75	12.00	11.75	11.90	4,667	+0.19(+1.65%)
Oct 22, 2020	11.45	12.05	11.45	11.70	26,086	+0.09(+0.75%)
Oct 21, 2020	11.61	11.62	11.54	11.62	7,785	-0.05(-0.41%)
Oct 20, 2020	11.57	11.68	11.43	11.67	18,332	+0.32(+2.80%)
Oct 19, 2020	11.71	11.71	11.33	11.35	2,805	-0.59(-4.93%)
Oct 16, 2020	11.76	11.94	11.67	11.94	10,994	-0.06(-0.48%)
Oct 15, 2020	11.58	11.99	11.26	11.99	7,698	+0.47(+4.10%)
Oct 14, 2020	11.59	11.86	11.49	11.52	8,551	-0.05(-0.42%)
Oct 13, 2020	11.61	11.74	11.19	11.57	23,754	-0.06(-0.50%)
Oct 12, 2020	11.69	11.90	11.53	11.63	4,395	-0.28(-2.35%)
Oct 09, 2020	11.50	11.99	11.10	11.91	42,524	+0.11(+0.90%)
Oct 08, 2020	12.05	12.05	11.61	11.80	12,887	-0.24(-2.00%)
Oct 07, 2020	11.45	12.04	11.24	12.04	17,838	+0.72(+6.39%)
Oct 06, 2020	11.07	11.43	11.07	11.32	15,677	+0.27(+2.44%)
Oct 05, 2020	11.42	11.48	10.79	11.05	20,224	+0.22(+2.05%)
Oct 02, 2020	10.10	10.83	10.10	10.83	9,023	+0.54(+5.25%)
Oct 01, 2020	9.979	10.60	9.931	10.29	18,110	+0.36(+3.59%)
Sep 30, 2020	10.08	10.36	9.902	9.931	9,859	-0.10(-0.96%)
Sep 29, 2020	10.09	10.20	9.887	10.03	10,245	-0.14(-1.42%)
Sep 28, 2020	9.815	10.29	9.815	10.17	16,143	+0.43(+4.46%)
Sep 25, 2020	9.931	10.08	9.323	9.738	23,855	-0.06(-0.59%)
Sep 24, 2020	10.12	10.12	9.560	9.796	13,660	-0.23(-2.31%)
Sep 23, 2020	10.39	10.39	9.767	10.03	28,461	-0.43(-4.15%)
Sep 22, 2020	10.46	10.74	10.08	10.46	18,778	-0.02(-0.18%)
Sep 21, 2020	10.82	11.81	10.43	10.48	33,033	-0.70(-6.29%)
Sep 18, 2020	11.09	11.30	10.69	11.18	89,300	+0.24(+2.20%)
Sep 17, 2020	10.87	12.46	10.78	10.94	22,840	+0.10(+0.89%)
Sep 16, 2020	10.72	10.99	10.72	10.85	33,242	+0.13(+1.26%)
Sep 15, 2020	11.04	11.04	10.61	10.71	16,914	-0.33(-2.97%)
Sep 14, 2020	11.11	11.11	10.74	11.04	13,680	-0.13(-1.12%)
Sep 11, 2020	11.09	11.30	11.06	11.16	41,694	-0.16(-1.45%)
Sep 10, 2020	11.70	11.70	11.16	11.33	14,135	-0.24(-2.08%)
Sep 09, 2020	11.34	11.63	11.34	11.57	19,857	+0.09(+0.76%)
Sep 08, 2020	11.29	11.93	11.14	11.48	24,767	+0.03(+0.25%)
Sep 04, 2020	11.37	11.45	11.11	11.45	13,794	+0.24(+2.15%)
Sep 03, 2020	11.09	11.26	11.06	11.21	42,362	+0.10(+0.87%)
Sep 02, 2020	11.15	11.20	11.09	11.12	56,020	-0.01(-0.09%)

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.