California BanCorp Common Stockのデータ

California BanCorp Common Stockの基本情報

名前 California BanCorp Common Stock
ティッカー CALB
United States
上場年 nan
セクター Finance

California BanCorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.55 14.3 14.38 14.4 17200.0 14.4
2021-02-12 14.54 14.3 14.39 14.5 7900.0 14.5
2021-02-11 14.59 14.2 14.5 14.47 11800.0 14.47
2021-02-10 14.93 14.1 14.3 14.13 19300.0 14.13
2021-02-09 14.6 13.7 14.53 14.2 19600.0 14.2
2021-02-08 15.21 14.0 14.87 14.6 28900.0 14.6
2021-02-05 15.22 14.2 14.86 14.82 20700.0 14.82
2021-02-04 15.25 13.63 14.01 15.16 16400.0 15.16
2021-02-03 14.38 13.31 13.35 14.08 28700.0 14.08
2021-02-02 13.75 13.25 13.4 13.56 18300.0 13.56
2021-02-01 13.75 12.73 13.38 12.78 17900.0 12.78
2021-01-29 13.75 13.16 13.2 13.51 12100.0 13.51
2021-01-28 13.66 12.46 13.46 13.15 24200.0 13.15
2021-01-27 13.99 11.96 13.59 13.27 33500.0 13.27
2021-01-26 14.01 13.61 13.74 13.82 14000.0 13.82
2021-01-25 14.84 14.04 14.38 14.3 13800.0 14.3
2021-01-22 14.81 13.5 13.73 14.81 22800.0 14.81
2021-01-21 14.06 13.63 14.06 13.65 7800.0 13.65
2021-01-20 14.48 13.0 14.4 13.8 16500.0 13.8
2021-01-19 15.6 14.03 15.5 14.4 15700.0 14.4
2021-01-15 15.96 15.0 15.5 15.0 15500.0 15.0
2021-01-14 16.51 15.8 15.8 15.89 6100.0 15.89
2021-01-13 16.43 15.65 16.42 15.86 5300.0 15.86
2021-01-12 16.76 15.75 16.4 16.4 13200.0 16.4
2021-01-11 16.93 16.05 16.87 16.47 5600.0 16.47
2021-01-08 17.34 16.88 17.17 17.01 6500.0 17.01
2021-01-07 17.79 17.31 17.79 17.56 7900.0 17.56
2021-01-06 18.59 16.82 16.95 17.71 38100.0 17.71
2021-01-05 16.7 16.11 16.14 16.7 5000.0 16.7
2021-01-04 16.74 15.46 16.0 16.01 10400.0 16.01
2020-12-31 16.04 15.42 15.42 15.56 5700.0 15.56
2020-12-30 16.6 16.31 16.42 16.33 5500.0 16.33
2020-12-29 16.8 16.48 16.8 16.58 12300.0 16.58
2020-12-28 17.5 16.51 16.65 16.51 67400.0 16.51
2020-12-24 17.0 16.08 16.08 16.42 3400.0 16.42
2020-12-23 16.66 16.2 16.62 16.55 3100.0 16.55
2020-12-22 17.0 16.48 17.0 16.73 14100.0 16.73
2020-12-21 17.05 16.61 17.02 17.02 11500.0 17.02
2020-12-18 17.25 16.81 17.0 17.25 71200.0 17.25
2020-12-17 17.5 17.0 17.01 17.5 10900.0 17.5
2020-12-16 17.25 17.25 17.25 17.25 5400.0 17.25
2020-12-15 17.25 17.09 17.09 17.21 12900.0 17.21
2020-12-14 17.25 16.7 16.7 16.91 13100.0 16.91
2020-12-11 17.0 16.36 16.36 17.0 6600.0 17.0
2020-12-10 16.4 16.14 16.15 16.27 7300.0 16.27
2020-12-09 16.85 16.01 16.7 16.66 9300.0 16.66
2020-12-08 16.7 16.32 16.41 16.7 9500.0 16.7
2020-12-07 16.7 16.0 16.7 16.61 9200.0 16.61
2020-12-04 16.7 16.36 16.36 16.7 10500.0 16.7
2020-12-03 16.37 16.01 16.01 16.2 2200.0 16.2
2020-12-02 16.3 15.35 15.35 16.21 5700.0 16.21
2020-12-01 16.5 15.88 16.12 16.32 10700.0 16.32
2020-11-30 16.7 15.5 16.21 16.1 8900.0 16.1
2020-11-27 16.2 15.97 16.09 16.2 2700.0 16.2
2020-11-25 16.72 16.4 16.44 16.67 13800.0 16.67
2020-11-24 16.7 16.22 16.25 16.7 16200.0 16.7
2020-11-23 16.27 15.24 15.24 16.0 11400.0 16.0
2020-11-20 16.94 16.0 16.17 16.38 6500.0 16.38
2020-11-19 17.43 16.04 17.43 16.69 3400.0 16.69
2020-11-18 16.49 16.09 16.47 16.09 5800.0 16.09
2020-11-17 16.98 16.26 16.98 16.59 11800.0 16.59
2020-11-16 17.0 16.52 17.0 16.85 12400.0 16.85
2020-11-13 17.15 16.52 17.15 16.64 5500.0 16.64
2020-11-12 16.98 16.74 16.98 16.74 3500.0 16.74
2020-11-11 16.75 16.03 16.03 16.65 6400.0 16.65
2020-11-10 17.55 15.0 15.59 16.74 27400.0 16.74
2020-11-09 15.52 13.75 14.2 15.21 62300.0 15.21
2020-11-06 13.75 13.45 13.75 13.45 13800.0 13.45
2020-11-05 13.55 13.28 13.29 13.5 8600.0 13.5
2020-11-04 13.43 13.13 13.13 13.43 7800.0 13.43
2020-11-03 13.7 13.53 13.65 13.55 33000.0 13.55
2020-11-02 13.65 13.65 13.65 13.65 2900.0 13.65
2020-10-30 13.65 12.82 13.09 13.65 5200.0 13.65
2020-10-29 13.75 12.74 12.79 13.7 3700.0 13.7
2020-10-28 13.49 12.88 13.49 13.27 6400.0 13.27
2020-10-27 12.82 12.8 12.82 12.8 2700.0 12.8
2020-10-26 13.51 12.52 13.51 13.33 4200.0 13.33
2020-10-23 13.78 12.75 12.75 13.47 9900.0 13.47
2020-10-22 13.15 11.9 13.15 12.73 11100.0 12.73
2020-10-21 13.15 13.14 13.14 13.15 2200.0 13.15
2020-10-20 13.24 12.77 12.8 13.05 14200.0 13.05
2020-10-19 12.8 12.64 12.64 12.75 2300.0 12.75
2020-10-16 12.85 12.15 12.15 12.82 4500.0 12.82
2020-10-15 12.75 12.26 12.26 12.75 3300.0 12.75
2020-10-14 12.39 12.35 12.37 12.35 1800.0 12.35
2020-10-13 12.64 12.45 12.45 12.64 2400.0 12.64
2020-10-12 12.73 12.46 12.46 12.73 2900.0 12.73
2020-10-09 12.55 11.88 12.14 12.0 4800.0 12.0
2020-10-08 11.9 11.51 11.9 11.85 4400.0 11.85
2020-10-07 12.36 11.47 11.47 11.9 7100.0 11.9
2020-10-06 12.55 11.31 12.0 11.31 4100.0 11.31
2020-10-05 11.92 11.4 11.4 11.71 5100.0 11.71
2020-10-02 11.98 11.07 11.07 11.21 2900.0 11.21
2020-10-01 11.3 11.08 11.08 11.09 4200.0 11.09
2020-09-30 11.33 11.0 11.11 11.33 8500.0 11.33
2020-09-29 10.92 10.72 10.92 10.9 1900.0 10.9
2020-09-28 11.28 10.58 10.58 10.94 9800.0 10.94
2020-09-25 10.72 10.51 10.51 10.52 6400.0 10.52
2020-09-24 10.93 10.56 10.56 10.56 4000.0 10.56
2020-09-23 11.44 10.19 11.26 10.71 10900.0 10.71
2020-09-22 11.74 11.12 11.66 11.22 19300.0 11.22
2020-09-21 13.45 11.35 12.42 11.68 13100.0 11.68
2020-09-18 13.24 12.23 13.24 12.85 23500.0 12.85
2020-09-17 12.6 12.17 12.17 12.52 3400.0 12.52
2020-09-16 12.51 12.28 12.28 12.28 7200.0 12.28
2020-09-15 12.6 12.32 12.6 12.32 1000.0 12.32
2020-09-14 12.5 12.26 12.31 12.4 7200.0 12.4
2020-09-11 12.44 12.12 12.44 12.12 4400.0 12.12
2020-09-10 12.52 12.3 12.4 12.3 2600.0 12.3
2020-09-09 12.37 12.35 12.37 12.35 101200.0 12.35
2020-09-08 12.46 12.25 12.25 12.46 8800.0 12.46
2020-09-04 12.69 12.45 12.5 12.52 5900.0 12.52
2020-09-03 12.57 12.3 12.3 12.5 46000.0 12.5
2020-09-02 12.49 12.13 12.41 12.32 15300.0 12.32
2020-09-01 12.87 12.22 12.87 12.41 16700.0 12.41
2020-08-31 13.17 13.01 13.01 13.01 7800.0 13.01
2020-08-28 13.4 13.2 13.2 13.4 2400.0 13.4
2020-08-27 13.3 13.06 13.3 13.06 4100.0 13.06
2020-08-26 13.39 13.15 13.37 13.15 4300.0 13.15
2020-08-25 13.5 13.11 13.11 13.39 4700.0 13.39
2020-08-24 13.35 13.14 13.29 13.3 3300.0 13.3
2020-08-21 13.4 13.05 13.22 13.4 9000.0 13.4
2020-08-20 13.37 13.12 13.12 13.32 14600.0 13.32
2020-08-19 13.52 13.04 13.04 13.25 8500.0 13.25
2020-08-18 13.43 13.06 13.43 13.06 7200.0 13.06
2020-08-17 13.6 13.4 13.4 13.45 1600.0 13.45
2020-08-14 13.6 13.6 13.6 13.6 600.0 13.6
2020-08-13 13.84 13.48 13.84 13.48 1100.0 13.48
2020-08-12 13.99 13.73 13.99 13.85 6300.0 13.85
2020-08-11 14.0 13.77 13.8 13.79 6000.0 13.79
2020-08-10 13.75 13.53 13.6 13.58 8500.0 13.58
2020-08-07 13.84 13.25 13.56 13.63 9700.0 13.63
2020-08-06 13.59 13.26 13.45 13.5 3800.0 13.5
2020-08-05 13.46 13.3 13.43 13.46 4100.0 13.46
2020-08-04 13.48 13.14 13.42 13.26 11100.0 13.26
2020-08-03 13.55 13.05 13.05 13.38 9000.0 13.38
2020-07-31 13.59 12.59 13.53 13.11 22500.0 13.11
2020-07-30 13.69 13.3 13.65 13.69 18600.0 13.69
2020-07-29 13.88 13.49 13.88 13.61 8400.0 13.61
2020-07-28 13.89 13.41 13.75 13.55 13100.0 13.55
2020-07-27 14.18 12.51 13.73 13.89 18500.0 13.89
2020-07-24 14.17 13.58 13.58 13.74 34800.0 13.74
2020-07-23 14.09 13.68 13.68 13.73 3400.0 13.73
2020-07-22 14.16 13.62 13.62 14.16 3300.0 14.16
2020-07-21 14.2 13.51 13.51 14.14 22500.0 14.14
2020-07-20 13.65 12.84 12.9 13.52 5600.0 13.52
2020-07-17 13.11 12.59 12.59 13.07 6600.0 13.07
2020-07-16 12.8 12.52 12.7 12.68 212900.0 12.68
2020-07-15 13.06 12.61 13.06 12.61 62900.0 12.61
2020-07-14 12.87 12.68 12.68 12.74 6800.0 12.74
2020-07-13 13.03 12.61 12.99 12.61 36400.0 12.61
2020-07-10 13.03 12.83 13.03 13.01 11500.0 13.01
2020-07-09 14.25 12.84 13.64 12.9 25400.0 12.9
2020-07-08 13.71 13.1 13.16 13.55 23400.0 13.55
2020-07-07 14.5 12.7 14.5 13.0 28300.0 13.0
2020-07-06 14.63 14.12 14.63 14.3 20500.0 14.3
2020-07-02 15.08 14.3 14.67 14.43 10500.0 14.43
2020-07-01 15.08 14.41 14.8 14.61 32300.0 14.61
2020-06-30 15.0 12.87 14.05 14.9 31600.0 14.9
2020-06-29 15.06 14.13 14.67 14.51 51500.0 14.51
2020-06-26 15.06 14.01 15.02 14.34 883500.0 14.34
2020-06-25 15.67 14.65 15.23 15.08 43300.0 15.08
2020-06-24 15.95 15.08 15.93 15.44 41500.0 15.44
2020-06-23 15.99 15.56 15.56 15.92 113500.0 15.92
2020-06-22 16.09 14.94 16.09 15.81 41100.0 15.81
2020-06-19 16.68 15.53 15.65 15.66 317500.0 15.66
2020-06-18 16.0 14.24 15.7 15.75 83000.0 15.75
2020-06-17 16.23 15.2 15.46 15.61 76400.0 15.61
2020-06-16 16.26 14.74 14.91 15.54 67800.0 15.54
2020-06-15 14.67 14.31 14.47 14.31 111100.0 14.31
2020-06-12 14.68 14.21 14.31 14.43 34700.0 14.43
2020-06-11 14.65 14.11 14.65 14.25 28100.0 14.25
2020-06-10 14.95 14.4 14.65 14.65 45900.0 14.65
2020-06-09 14.89 14.6 14.61 14.63 78200.0 14.63
2020-06-08 15.19 14.61 15.19 14.95 63800.0 14.95
2020-06-05 15.29 14.71 15.29 14.94 30400.0 14.94
2020-06-04 15.45 14.5 14.61 14.8 30800.0 14.8
2020-06-03 15.2 14.5 15.2 14.9 27300.0 14.9
2020-06-02 15.0 14.4 14.75 14.74 19100.0 14.74
2020-06-01 15.5 13.93 15.5 14.7 28200.0 14.7
2020-05-29 15.0 14.26 14.75 14.83 33700.0 14.83
2020-05-28 14.99 14.61 14.75 14.77 15400.0 14.77
2020-05-27 15.49 14.62 15.49 15.0 13100.0 15.0
2020-05-26 15.25 14.9 15.0 14.95 9300.0 14.95
2020-05-22 15.44 14.95 15.25 15.0 16000.0 15.0
2020-05-21 15.27 15.05 15.26 15.1 9700.0 15.1
2020-05-20 15.5 15.25 15.4 15.25 17400.0 15.25
2020-05-19 15.5 15.05 15.27 15.49 15700.0 15.49
2020-05-18 16.0 15.07 16.0 15.54 13400.0 15.54
2020-05-15 15.45 15.45 15.45 15.45 0.0 15.45
2020-05-14 15.45 15.06 15.25 15.45 16800.0 15.45
2020-05-13 16.0 14.9 16.0 15.3 9300.0 15.3
2020-05-12 16.5 16.5 16.5 16.5 0.0 16.5
2020-05-11 16.5 15.0 15.05 16.5 6200.0 16.5
2020-05-08 16.5 15.01 15.66 16.5 7400.0 16.5
2020-05-07 16.5 16.5 16.5 16.5 0.0 16.5
2020-05-06 16.5 15.0 15.0 16.5 1900.0 16.5
2020-05-05 16.75 16.32 16.75 16.4 13600.0 16.4
2020-05-04 17.0 15.95 15.95 17.0 7900.0 17.0
2020-05-01 16.2 14.62 14.62 15.99 5900.0 15.99
2020-04-30 14.75 13.82 13.83 14.62 2300.0 14.62
2020-04-29 15.14 14.01 15.14 14.01 400.0 14.01
2020-04-28 15.5 13.17 13.25 15.14 10200.0 15.14
2020-04-27 14.49 13.5 13.9 14.49 17600.0 14.49
2020-04-24 13.9 13.36 13.9 13.6 1700.0 13.6
2020-04-23 14.5 13.0 13.0 14.33 12000.0 14.33
2020-04-22 13.5 13.5 13.5 13.5 0.0 13.5
2020-04-21 13.5 13.5 13.5 13.5 0.0 13.5
2020-04-20 13.5 13.0 13.0 13.5 3300.0 13.5
2020-04-17 13.0 12.66 12.66 13.0 4500.0 13.0
2020-04-16 13.5 12.51 13.09 12.99 7700.0 12.99
2020-04-15 13.75 12.99 13.0 13.75 31300.0 13.75
2020-04-14 13.15 11.53 11.75 13.15 4500.0 13.15
2020-04-13 12.0 11.41 11.41 12.0 3100.0 12.0
2020-04-09 12.0 11.54 11.54 12.0 1400.0 12.0
2020-04-08 11.7 11.12 11.5 11.69 1800.0 11.69
2020-04-07 11.75 10.95 11.5 11.74 4100.0 11.74
2020-04-06 11.75 10.58 11.75 10.76 66400.0 10.76
2020-04-03 11.65 11.32 11.4 11.32 4000.0 11.32
2020-04-02 11.75 11.75 11.75 11.75 3400.0 11.75
2020-04-01 11.65 11.55 11.63 11.55 16600.0 11.55
2020-03-31 11.75 11.75 11.75 11.75 0.0 11.75
2020-03-30 12.04 11.75 12.04 11.75 9200.0 11.75
2020-03-27 12.45 11.98 12.44 11.99 2200.0 11.99
2020-03-26 12.45 12.0 12.1 12.45 2200.0 12.45
2020-03-25 12.0 11.75 12.0 12.0 147200.0 12.0
2020-03-24 11.85 11.15 11.32 11.85 3700.0 11.85
2020-03-23 11.58 11.52 11.52 11.57 2100.0 11.57
2020-03-20 13.1 11.6 12.5 12.0 14200.0 12.0
2020-03-19 11.5 9.11 9.21 11.5 14000.0 11.5
2020-03-18 11.82 10.0 11.75 10.0 10300.0 10.0
2020-03-17 12.0 11.55 11.55 12.0 14700.0 12.0
2020-03-16 15.15 11.05 15.15 12.1 11400.0 12.1
2020-03-13 15.5 14.75 14.75 15.15 3200.0 15.15
2020-03-12 15.5 15.0 15.5 15.0 400.0 15.0
2020-03-11 16.5 15.6 16.1 15.6 11100.0 15.6
2020-03-10 17.0 16.0 16.0 17.0 200.0 17.0
2020-03-09 17.49 17.49 17.49 17.49 0.0 17.49
2020-03-06 17.5 16.07 17.5 17.49 4400.0 17.49
2020-03-05 18.05 17.6 18.05 17.6 11000.0 17.6
2020-03-04 18.0 18.0 18.0 18.0 1700.0 18.0
2020-03-03 19.05 17.75 19.05 17.8 17700.0 17.8
2020-03-02 19.1 19.1 19.1 19.1 400.0 19.1
2020-02-28 19.51 19.2 19.51 19.2 2400.0 19.2
2020-02-27 20.15 19.5 20.15 19.5 1100.0 19.5
2020-02-26 20.3 20.15 20.3 20.15 15700.0 20.15
2020-02-25 20.7 20.6 20.7 20.6 5800.0 20.6
2020-02-24 20.8 20.7 20.75 20.8 1000.0 20.8
2020-02-21 20.8 20.75 20.8 20.75 500.0 20.75
2020-02-20 20.9 20.8 20.85 20.9 11200.0 20.9
2020-02-19 20.85 20.8 20.8 20.85 11800.0 20.85
2020-02-18 21.0 20.8 20.8 20.8 1500.0 20.8