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

West Coast Community Bancorp (OP: SCZC )

34.00 +0.41 (+1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
May 31, 2019 47.60 47.60 47.05 47.25 2,200 -0.60(-1.25%)
May 30, 2019 48.18 48.18 47.85 47.85 6,262 -0.33(-0.68%)
May 29, 2019 48.59 48.59 47.85 48.18 4,845 -0.82(-1.67%)
May 24, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
May 21, 2019 49.00 49.00 49.00 0 +0.55(+1.14%)
May 16, 2019 48.45 48.45 48.45 0 -1.22(-2.46%)
May 14, 2019 49.67 49.67 49.67 0 -0.25(-0.50%)
May 08, 2019 49.92 49.92 49.92 0 -0.08(-0.16%)
May 07, 2019 50.00 50.00 50.00 50.00 1,067 -0.01(-0.02%)
May 06, 2019 50.01 50.01 50.01 50.01 100 +0.01(+0.02%)
May 01, 2019 50.00 50.00 50.00 0 +0.08(+0.16%)
Apr 30, 2019 49.94 49.94 49.92 49.92 600 -0.02(-0.04%)
Apr 29, 2019 49.94 49.94 49.94 71 +0.00(+0.00%)
Apr 26, 2019 49.98 49.98 49.94 49.94 300 -0.05(-0.10%)
Apr 25, 2019 48.22 49.99 48.15 49.99 1,877 +0.99(+2.02%)
Apr 23, 2019 49.00 49.00 49.00 0 +0.02(+0.04%)
Apr 22, 2019 48.98 48.98 48.98 48.98 200 +0.86(+1.79%)
Apr 18, 2019 48.14 48.14 48.12 48.12 1,100 -0.88(-1.80%)
Apr 17, 2019 49.00 49.00 49.00 90 +0.00(+0.00%)
Apr 15, 2019 49.00 49.00 49.00 0 +0.00(+0.00%)
Apr 11, 2019 49.00 49.00 49.00 0 +0.01(+0.02%)
Apr 10, 2019 48.99 48.99 48.99 48.99 200 +1.14(+2.38%)
Apr 08, 2019 47.85 47.85 47.85 0 +0.00(+0.00%)
Apr 05, 2019 47.86 47.86 47.85 47.85 300 -0.70(-1.44%)
Apr 03, 2019 48.55 48.55 48.55 0 +0.00(+0.00%)
Apr 02, 2019 48.55 48.55 48.55 48.55 188 +0.00(+0.00%)
Apr 01, 2019 49.10 49.10 48.55 48.55 488 -0.45(-0.92%)
Mar 29, 2019 48.49 49.00 48.30 49.00 1,400 +0.60(+1.24%)
Mar 28, 2019 48.20 48.40 48.20 48.40 346 +0.25(+0.52%)
Mar 27, 2019 48.00 48.15 48.00 48.15 4,147 +0.39(+0.82%)
Mar 26, 2019 48.25 48.25 47.76 47.76 1,200 -0.24(-0.50%)
Mar 25, 2019 49.00 49.00 48.00 48.00 2,219 -1.50(-3.03%)
Mar 21, 2019 49.50 49.50 49.50 0 -0.02(-0.04%)
Mar 20, 2019 49.72 49.72 49.52 49.52 200 -0.48(-0.96%)
Mar 19, 2019 49.24 50.01 49.00 50.00 2,066 +1.25(+2.56%)
Mar 15, 2019 48.75 48.75 48.75 0 -0.25(-0.51%)
Mar 13, 2019 49.00 49.00 49.00 0 +0.05(+0.10%)
Mar 12, 2019 48.75 48.95 48.75 48.95 200 -0.30(-0.61%)
Mar 07, 2019 49.25 49.25 49.25 0 +0.00(+0.00%)
Mar 06, 2019 49.25 49.25 49.25 49.25 561 +0.25(+0.51%)
Mar 05, 2019 49.00 49.00 49.00 49.00 161 +0.40(+0.82%)
Mar 04, 2019 48.60 48.60 48.60 48.60 725 -1.40(-2.80%)
Mar 01, 2019 49.50 50.00 49.30 50.00 500 +1.00(+2.04%)
Feb 28, 2019 49.00 49.00 49.00 49.00 460 +0.00(+0.00%)
Feb 26, 2019 49.00 49.00 49.00 0 -0.44(-0.89%)
Feb 22, 2019 49.44 49.44 49.44 0 +0.44(+0.90%)
Feb 21, 2019 49.00 49.00 49.00 49.00 100 +0.25(+0.51%)
Feb 20, 2019 49.00 49.00 48.75 48.75 300 -0.49(-1.00%)
Feb 19, 2019 49.00 49.24 49.00 49.24 211 +0.24(+0.49%)
Feb 13, 2019 49.00 49.00 49.00 0 +0.05(+0.10%)
Feb 12, 2019 48.76 48.95 48.51 48.95 4,487 +0.07(+0.14%)
Feb 11, 2019 49.00 49.00 48.88 48.88 732 +0.13(+0.27%)
Feb 07, 2019 48.75 48.75 48.75 0 -0.25(-0.51%)
Feb 05, 2019 49.00 49.00 49.00 0 +0.46(+0.95%)
Feb 01, 2019 48.54 48.54 48.54 0 +0.00(+0.00%)
Jan 31, 2019 48.60 48.61 48.54 48.54 1,090 -0.46(-0.94%)
Jan 30, 2019 49.00 49.00 49.00 49.00 828 -0.50(-1.01%)
Jan 29, 2019 49.00 49.50 49.00 49.50 610 -0.48(-0.96%)
Jan 28, 2019 48.99 49.98 48.99 49.98 532 +1.53(+3.16%)
Jan 25, 2019 47.75 48.45 47.75 48.45 1,200 +0.90(+1.89%)
Jan 24, 2019 47.04 47.55 47.04 47.55 1,658 +1.20(+2.59%)
Jan 23, 2019 46.00 46.35 46.00 46.35 594 +0.36(+0.78%)
Jan 17, 2019 45.99 45.99 45.99 0 +0.00(+0.00%)
Jan 16, 2019 45.99 45.99 45.99 45.99 160 +0.69(+1.52%)
Jan 15, 2019 45.30 45.30 45.30 45.30 100 -0.75(-1.63%)
Jan 11, 2019 46.05 46.05 46.05 0 +0.05(+0.11%)
Jan 10, 2019 46.35 46.35 45.74 46.00 1,073 +0.80(+1.77%)
Jan 09, 2019 46.70 46.70 45.20 45.20 1,265 -1.50(-3.21%)
Jan 08, 2019 46.98 46.98 46.70 46.70 201 -0.08(-0.17%)
Jan 07, 2019 46.78 46.78 46.78 46.78 100 +1.00(+2.18%)
Jan 04, 2019 45.26 45.78 45.26 45.78 700 +0.53(+1.17%)
Jan 03, 2019 45.60 45.70 45.25 45.25 776 -0.35(-0.77%)
Dec 31, 2018 45.60 45.60 45.60 0 +0.05(+0.11%)
Dec 28, 2018 46.50 46.50 45.55 45.55 7,500 -3.95(-7.98%)
Dec 27, 2018 45.26 49.50 45.26 49.50 3,592 +4.25(+9.39%)
Dec 26, 2018 45.22 48.00 45.00 45.25 2,533 -2.75(-5.73%)
Dec 24, 2018 48.00 48.00 48.00 48.00 400 -0.25(-0.52%)
Dec 20, 2018 48.25 48.25 48.25 0 -0.50(-1.03%)
Dec 19, 2018 48.75 48.75 48.75 48.75 304 +0.40(+0.83%)
Dec 18, 2018 49.05 49.05 48.35 48.35 2,946 -1.45(-2.91%)
Dec 17, 2018 49.80 49.80 49.80 49.80 305 -0.20(-0.40%)
Dec 14, 2018 50.00 50.00 50.00 50.00 200 -0.50(-0.99%)
Dec 13, 2018 50.50 50.50 50.50 50.50 100 +0.70(+1.41%)
Dec 12, 2018 49.80 49.80 49.80 49.80 100 -0.90(-1.78%)
Dec 10, 2018 50.70 50.70 50.70 0 -1.30(-2.50%)
Dec 07, 2018 52.00 52.00 52.00 52.00 500 +0.01(+0.02%)
Dec 06, 2018 54.00 54.00 50.51 51.99 2,620 -2.61(-4.78%)
Dec 03, 2018 54.60 54.60 54.60 0 +0.60(+1.11%)
Nov 30, 2018 53.60 54.00 53.60 54.00 300 +1.00(+1.89%)
Nov 28, 2018 53.00 53.00 53.00 0 +0.00(+0.00%)
Nov 27, 2018 52.75 53.00 52.75 53.00 850 +0.25(+0.47%)
Nov 26, 2018 52.01 52.75 52.01 52.75 1,050 +0.00(+0.00%)
Nov 23, 2018 51.88 52.85 51.88 52.75 1,100 +0.87(+1.68%)
Nov 21, 2018 51.88 51.88 51.88 0 -1.17(-2.21%)
Nov 20, 2018 53.05 53.20 52.65 53.05 1,500 +0.00(+0.00%)
Nov 19, 2018 53.45 53.45 53.05 53.05 350 -0.75(-1.39%)
Nov 15, 2018 53.80 53.80 53.80 0 +0.00(+0.00%)
Nov 12, 2018 53.80 53.80 53.80 0 +0.05(+0.09%)
Nov 09, 2018 53.75 53.75 53.75 53.75 200 -0.24(-0.44%)
Nov 08, 2018 53.99 53.99 53.99 53.99 2,175 +0.00(+0.00%)
Nov 06, 2018 53.99 53.99 53.99 0 +0.54(+1.01%)
Nov 05, 2018 53.50 53.50 53.45 53.45 300 -0.54(-1.00%)
Nov 01, 2018 53.99 53.99 53.99 0 +0.49(+0.92%)
Oct 31, 2018 53.45 53.50 53.45 53.50 1,000 +0.05(+0.09%)
Oct 30, 2018 54.00 54.00 53.41 53.45 375 -0.55(-1.02%)
Oct 29, 2018 53.70 54.00 53.70 54.00 500 +0.50(+0.93%)
Oct 26, 2018 54.00 54.00 53.50 53.50 500 -0.50(-0.92%)
Oct 25, 2018 55.00 55.00 53.75 54.00 1,085 -1.00(-1.82%)
Oct 24, 2018 55.00 55.00 55.00 14 +0.00(+0.00%)
Oct 23, 2018 55.00 55.00 55.00 55.00 5,435 -1.00(-1.79%)
Oct 22, 2018 55.25 56.00 55.25 56.00 950 +1.38(+2.52%)
Oct 19, 2018 54.75 54.75 54.62 54.62 3,600 +0.62(+1.16%)
Oct 18, 2018 54.00 54.00 54.00 33 +0.00(+0.00%)
Oct 17, 2018 54.00 54.00 54.00 3 +0.00(+0.00%)
Oct 15, 2018 54.00 54.00 54.00 0 +0.50(+0.93%)
Oct 12, 2018 53.45 53.50 53.45 53.50 3,400 +0.05(+0.09%)
Oct 10, 2018 53.45 53.45 53.45 0 +0.00(+0.00%)
Oct 09, 2018 53.45 53.45 53.45 53.45 471 -0.05(-0.09%)
Oct 08, 2018 53.50 53.50 53.50 53.50 192 +0.00(+0.00%)
Oct 05, 2018 53.50 53.50 53.50 53.50 1,500 +0.00(+0.00%)
Oct 03, 2018 53.50 53.50 53.50 0 +0.00(+0.00%)
Oct 01, 2018 53.50 53.50 53.50 0 +0.00(+0.00%)
Sep 28, 2018 54.00 54.00 53.50 53.50 3,100 -0.75(-1.38%)
Sep 27, 2018 54.25 54.25 54.25 54.25 100 +0.49(+0.91%)
Sep 26, 2018 53.76 53.76 53.76 53.76 100 -0.24(-0.44%)
Sep 25, 2018 54.00 54.00 54.00 54.00 327 +0.00(+0.00%)
Sep 24, 2018 54.50 54.50 54.00 54.00 500 -1.25(-2.26%)
Sep 19, 2018 55.25 55.25 55.25 0 +1.50(+2.79%)
Sep 14, 2018 53.75 53.75 53.75 0 +0.00(+0.00%)
Sep 11, 2018 53.75 53.75 53.75 0 +0.00(+0.00%)
Sep 07, 2018 53.75 53.75 53.75 0 +0.00(+0.00%)
Aug 31, 2018 53.75 53.75 53.75 0 -0.75(-1.37%)
Aug 30, 2018 53.75 54.50 53.75 54.50 340 +0.75(+1.40%)
Aug 29, 2018 54.00 54.20 53.75 53.75 669 -0.25(-0.46%)
Aug 28, 2018 54.85 54.85 53.50 54.00 3,049 -1.10(-2.00%)
Aug 27, 2018 55.10 55.10 55.10 55.10 165 -0.15(-0.27%)
Aug 24, 2018 55.50 55.50 55.10 55.25 600 -0.25(-0.45%)
Aug 22, 2018 55.50 55.50 55.50 0 -0.95(-1.68%)
Aug 21, 2018 56.45 56.45 56.45 56.45 255 -0.05(-0.09%)
Aug 16, 2018 56.50 56.50 56.50 0 +0.00(+0.00%)
Aug 15, 2018 56.50 56.50 56.50 56.50 239 +1.50(+2.73%)
Aug 10, 2018 55.00 55.00 55.00 0 +0.00(+0.00%)
Aug 09, 2018 56.50 56.50 55.00 55.00 1,210 -1.00(-1.79%)
Aug 08, 2018 55.50 57.50 55.50 56.00 945 +2.25(+4.19%)
Aug 07, 2018 54.25 54.25 53.75 53.75 1,650 -0.25(-0.46%)
Aug 06, 2018 54.00 54.00 54.00 54.00 1,136 -1.00(-1.82%)
Aug 03, 2018 54.00 55.00 54.00 55.00 20,300 +1.50(+2.80%)
Aug 02, 2018 53.50 53.50 53.50 53.50 116 +0.98(+1.87%)
Aug 01, 2018 52.52 52.52 52.52 52.52 401 +0.02(+0.04%)
Jul 31, 2018 52.50 52.50 52.50 52.50 100 +0.60(+1.16%)
Jul 30, 2018 51.90 51.90 51.90 51.90 100 +0.40(+0.78%)
Jul 26, 2018 51.50 51.50 51.50 0 +0.50(+0.98%)
Jul 25, 2018 50.75 51.00 50.75 51.00 930 +0.30(+0.59%)
Jul 24, 2018 50.70 50.70 50.70 50.70 100 +0.45(+0.90%)
Jul 23, 2018 50.25 50.25 50.25 50.25 419 -0.38(-0.75%)
Jul 19, 2018 50.63 50.63 50.63 0 -0.14(-0.29%)
Jul 17, 2018 50.77 50.77 50.77 56 -0.18(-0.34%)
Jul 16, 2018 50.95 50.95 50.95 50.95 135 +0.00(+0.00%)
Jul 12, 2018 50.95 50.95 50.95 48 +0.00(+0.00%)
Jul 11, 2018 50.75 50.95 50.75 50.95 844 +0.85(+1.70%)
Jul 10, 2018 50.05 50.35 50.05 50.10 987 +0.10(+0.20%)
Jul 06, 2018 50.00 50.00 50.00 0 +0.50(+1.01%)
Jul 05, 2018 49.50 49.50 49.50 49.50 601 +0.50(+1.02%)
Jul 02, 2018 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 27, 2018 49.00 49.00 49.00 0 +0.40(+0.82%)
Jun 26, 2018 49.25 49.25 48.60 48.60 500 -0.40(-0.82%)
Jun 25, 2018 49.00 49.00 49.00 49.00 324 +0.00(+0.00%)
Jun 21, 2018 49.00 49.00 49.00 0 +0.25(+0.51%)
Jun 19, 2018 48.75 48.75 48.75 0 -0.25(-0.51%)
Jun 13, 2018 49.00 49.00 49.00 0 -0.15(-0.31%)
Jun 12, 2018 49.15 49.15 49.15 49.15 900 -0.10(-0.20%)
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.