Bay Commercial Bk CA (NQ: BCML )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.97	21.13	20.94	20.98	11,772	-0.13(-0.64%)
May 30, 2019	21.98	21.98	20.94	21.12	12,952	+0.03(+0.14%)
May 29, 2019	21.41	22.11	20.97	21.09	24,112	-0.48(-2.23%)
May 28, 2019	21.38	22.11	21.38	21.57	5,695	+0.14(+0.67%)
May 24, 2019	21.28	21.78	21.12	21.42	16,773	+0.24(+1.13%)
May 23, 2019	22.15	22.15	20.82	21.18	17,051	-1.11(-4.99%)
May 22, 2019	22.57	22.83	22.20	22.30	7,677	-0.54(-2.35%)
May 21, 2019	22.65	22.84	22.65	22.84	13,064	+0.31(+1.36%)
May 20, 2019	22.59	22.74	22.40	22.53	9,572	-0.03(-0.13%)
May 17, 2019	22.92	23.02	22.22	22.56	36,984	-0.58(-2.49%)
May 16, 2019	22.50	23.16	22.36	23.13	9,975	+0.12(+0.54%)
May 15, 2019	23.09	23.44	22.65	23.01	5,669	-0.51(-2.16%)
May 14, 2019	23.50	23.59	22.84	23.52	27,814	+0.18(+0.78%)
May 13, 2019	22.36	23.41	21.39	23.33	18,156	+0.76(+3.36%)
May 10, 2019	22.99	23.41	22.58	22.58	10,418	-0.27(-1.18%)
May 09, 2019	23.60	23.67	22.74	22.84	7,763	-0.77(-3.25%)
May 08, 2019	23.85	23.85	23.52	23.61	5,611	+0.28(+1.19%)
May 07, 2019	23.71	23.83	23.00	23.33	4,838	-0.46(-1.94%)
May 06, 2019	23.17	23.85	21.69	23.80	20,248	+0.29(+1.23%)
May 03, 2019	22.15	23.52	22.15	23.51	8,438	+1.18(+5.29%)
May 02, 2019	22.19	22.45	21.82	22.33	6,929	+0.01(+0.04%)
May 01, 2019	22.11	22.46	21.71	22.32	21,230	+0.19(+0.87%)
Apr 30, 2019	22.31	22.34	21.41	22.12	35,225	-0.43(-1.92%)
Apr 29, 2019	21.93	22.56	21.55	22.56	10,339	+0.62(+2.84%)
Apr 26, 2019	21.70	22.03	20.26	21.93	7,813	-0.08(-0.35%)
Apr 25, 2019	22.09	22.15	21.67	22.01	4,119	-0.09(-0.39%)
Apr 24, 2019	21.98	22.25	21.98	22.10	4,925	+0.05(+0.22%)
Apr 23, 2019	21.56	22.29	21.51	22.05	14,211	+0.67(+3.14%)
Apr 22, 2019	21.43	21.98	21.38	21.38	1,977	+0.01(+0.04%)
Apr 18, 2019	21.52	21.89	21.12	21.37	6,459	-0.47(-2.15%)
Apr 17, 2019	21.31	21.90	21.13	21.84	8,298	+0.32(+1.47%)
Apr 16, 2019	21.59	21.84	21.02	21.52	11,309	+0.04(+0.18%)
Apr 15, 2019	21.17	21.73	20.90	21.48	10,350	+0.36(+1.73%)
Apr 12, 2019	21.98	22.08	21.06	21.12	15,835	-0.71(-3.25%)
Apr 11, 2019	22.34	22.41	21.74	21.83	8,726	-0.61(-2.74%)
Apr 10, 2019	21.94	22.48	21.12	22.44	11,173	+0.70(+3.22%)
Apr 09, 2019	22.34	22.34	21.67	21.74	7,961	-0.57(-2.54%)
Apr 08, 2019	21.94	22.54	21.83	22.31	21,425	+0.26(+1.18%)
Apr 05, 2019	21.73	22.05	21.28	22.05	16,148	+0.45(+2.09%)
Apr 04, 2019	21.72	21.94	21.31	21.60	5,408	-0.15(-0.71%)
Apr 03, 2019	22.01	22.01	21.59	21.75	28,436	-0.20(-0.92%)
Apr 02, 2019	21.31	21.96	20.85	21.95	10,968	+0.31(+1.42%)
Apr 01, 2019	21.73	21.95	20.34	21.64	18,452	-0.09(-0.40%)
Mar 29, 2019	21.00	21.77	20.78	21.73	58,133	+0.66(+3.14%)
Mar 28, 2019	20.39	21.07	20.15	21.07	17,845	+0.70(+3.44%)
Mar 27, 2019	20.12	20.62	19.96	20.37	7,656	+0.21(+1.05%)
Mar 26, 2019	20.96	20.96	19.85	20.16	10,895	-0.16(-0.80%)
Mar 25, 2019	20.08	20.57	20.01	20.32	4,767	+0.36(+1.78%)
Mar 22, 2019	21.20	21.53	19.73	19.97	22,711	-1.32(-6.22%)
Mar 21, 2019	21.16	21.49	21.14	21.29	9,154	+0.13(+0.63%)
Mar 20, 2019	21.64	21.68	21.16	21.16	5,017	-0.48(-2.22%)
Mar 19, 2019	22.27	22.27	21.64	21.64	9,573	-0.60(-2.72%)
Mar 18, 2019	21.91	22.24	21.89	22.24	11,049	+0.23(+1.05%)
Mar 15, 2019	21.45	22.01	20.64	22.01	61,883	+0.51(+2.37%)
Mar 14, 2019	21.62	21.90	20.92	21.50	10,957	-0.12(-0.58%)
Mar 13, 2019	21.88	22.01	21.46	21.63	13,062	-0.17(-0.79%)
Mar 12, 2019	21.71	22.14	21.67	21.80	65,483	-0.18(-0.83%)
Mar 11, 2019	21.18	22.14	21.18	21.98	11,221	+0.19(+0.88%)
Mar 08, 2019	21.80	22.15	21.41	21.79	11,043	-0.08(-0.35%)
Mar 07, 2019	21.66	22.03	21.64	21.87	18,026	-0.07(-0.31%)
Mar 06, 2019	21.92	22.25	21.84	21.93	31,940	+0.01(+0.04%)
Mar 05, 2019	22.08	22.08	21.34	21.92	51,361	+0.12(+0.57%)
Mar 04, 2019	21.39	22.44	21.37	21.80	8,430	-0.52(-2.32%)

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.