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 UNCHANGED
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 29, 2020 39.15 39.15 38.25 38.25 500 -0.90(-2.30%)
May 27, 2020 39.15 39.15 39.15 0 +0.15(+0.38%)
May 26, 2020 38.85 39.00 38.10 39.00 2,584 +0.10(+0.26%)
May 22, 2020 38.90 38.90 38.90 38.90 500 +0.90(+2.37%)
May 21, 2020 38.10 38.10 38.00 38.00 1,050 +0.00(+0.00%)
May 20, 2020 38.25 38.40 38.00 38.00 17,986 -0.16(-0.42%)
May 19, 2020 38.75 38.75 38.16 38.16 1,600 -0.34(-0.88%)
May 18, 2020 38.10 38.50 38.06 38.50 1,401 +0.50(+1.32%)
May 15, 2020 39.00 39.00 38.00 38.00 1,700 -0.90(-2.31%)
May 14, 2020 39.25 39.25 38.90 38.90 1,154 -0.80(-2.02%)
May 13, 2020 40.00 40.00 37.75 39.70 2,452 -1.60(-3.87%)
May 12, 2020 40.10 41.30 39.50 41.30 3,891 +1.16(+2.89%)
May 11, 2020 41.99 42.00 40.14 40.14 2,213 -1.86(-4.43%)
May 08, 2020 42.00 42.00 42.00 42.00 100 -0.20(-0.47%)
May 07, 2020 42.00 42.20 42.00 42.20 769 +1.05(+2.55%)
May 06, 2020 41.01 41.15 40.40 41.15 900 -1.64(-3.83%)
May 05, 2020 42.90 42.90 42.79 42.79 1,570 -0.11(-0.26%)
May 04, 2020 42.90 42.90 42.00 42.90 2,018 +0.00(+0.00%)
May 01, 2020 41.50 42.90 41.50 42.90 3,600 +1.40(+3.37%)
Apr 30, 2020 40.11 41.50 40.11 41.50 300 -4.47(-9.72%)
Apr 29, 2020 39.62 46.00 38.90 45.97 5,198 +6.52(+16.53%)
Apr 28, 2020 38.35 39.52 38.00 39.45 7,592 +3.05(+8.38%)
Apr 27, 2020 36.20 36.40 36.00 36.40 1,050 +0.60(+1.68%)
Apr 23, 2020 35.80 35.80 35.80 0 +0.20(+0.56%)
Apr 22, 2020 35.99 35.99 35.50 35.60 405 +0.10(+0.28%)
Apr 21, 2020 35.50 35.50 35.50 35.50 227 -0.10(-0.28%)
Apr 20, 2020 35.50 35.60 35.50 35.60 710 +0.10(+0.28%)
Apr 17, 2020 35.50 35.51 35.50 35.50 900 -0.49(-1.36%)
Apr 16, 2020 35.99 35.99 35.79 35.99 585 -0.51(-1.40%)
Apr 15, 2020 36.00 36.50 36.00 36.50 935 -0.49(-1.32%)
Apr 14, 2020 36.99 36.99 36.99 6 +0.00(+0.00%)
Apr 13, 2020 36.99 36.99 36.99 36.99 478 +0.00(+0.00%)
Apr 09, 2020 35.00 36.99 34.80 36.99 1,400 +0.99(+2.75%)
Apr 08, 2020 36.00 36.00 36.00 36.00 321 +1.00(+2.86%)
Apr 07, 2020 36.99 36.99 35.00 35.00 388 -0.50(-1.41%)
Apr 06, 2020 35.00 35.50 35.00 35.50 2,141 +1.30(+3.80%)
Apr 03, 2020 35.75 35.75 34.20 34.20 3,800 -1.80(-5.00%)
Apr 02, 2020 36.10 36.20 35.75 36.00 6,807 +0.00(+0.00%)
Apr 01, 2020 36.25 37.00 36.00 36.00 34,173 -0.25(-0.69%)
Mar 31, 2020 36.05 36.45 36.00 36.25 5,052 +0.00(+0.00%)
Mar 30, 2020 36.25 36.25 36.25 4 +0.00(+0.00%)
Mar 27, 2020 37.50 37.50 36.25 36.25 2,100 +2.00(+5.84%)
Mar 26, 2020 33.33 34.25 33.31 34.25 671 -5.49(-13.81%)
Mar 25, 2020 33.99 39.75 33.99 39.74 1,226 +6.74(+20.42%)
Mar 24, 2020 31.00 33.00 31.00 33.00 6,423 +2.25(+7.32%)
Mar 23, 2020 33.12 33.12 29.07 30.75 6,439 -3.25(-9.56%)
Mar 20, 2020 39.95 39.95 34.00 34.00 2,400 +0.00(+0.00%)
Mar 19, 2020 36.25 36.25 32.41 34.00 2,673 +1.95(+6.08%)
Mar 18, 2020 34.00 34.00 32.00 32.05 9,918 -1.46(-4.36%)
Mar 17, 2020 36.00 37.50 33.51 33.51 1,883 -4.49(-11.82%)
Mar 16, 2020 40.25 40.25 38.00 38.00 1,892 -2.25(-5.59%)
Mar 13, 2020 41.00 41.00 40.25 40.25 400 +2.27(+5.98%)
Mar 12, 2020 41.00 41.20 33.50 37.98 4,088 -4.02(-9.57%)
Mar 11, 2020 45.00 45.00 42.00 42.00 2,491 -3.00(-6.67%)
Mar 10, 2020 45.00 45.00 45.00 45.00 617 -1.00(-2.17%)
Mar 09, 2020 47.25 47.45 40.25 46.00 4,746 -1.35(-2.85%)
Mar 06, 2020 49.50 49.50 47.30 47.35 1,300 -2.40(-4.82%)
Mar 05, 2020 51.25 51.25 49.75 49.75 15,590 -1.50(-2.93%)
Mar 04, 2020 51.25 51.25 51.00 51.25 1,183 -0.12(-0.24%)
Mar 03, 2020 51.25 51.38 51.25 51.38 480 +0.12(+0.24%)
Mar 02, 2020 51.69 52.00 50.75 51.25 2,720 +0.00(+0.00%)
Feb 28, 2020 54.05 54.05 50.66 51.25 4,600 -2.80(-5.18%)
Feb 26, 2020 54.05 54.05 54.05 0 +0.05(+0.09%)
Feb 25, 2020 55.40 55.99 54.00 54.00 7,943 -1.45(-2.61%)
Feb 21, 2020 55.45 55.45 55.45 0 +0.00(+0.00%)
Feb 19, 2020 55.45 55.45 55.45 0 -0.05(-0.09%)
Feb 18, 2020 55.40 55.50 55.30 55.50 2,482 +0.00(+0.00%)
Feb 14, 2020 55.35 55.50 55.35 55.50 1,800 +0.05(+0.09%)
Feb 13, 2020 55.45 55.45 55.45 55.45 300 +0.00(+0.00%)
Feb 12, 2020 55.80 56.00 55.25 55.45 774 -0.30(-0.54%)
Feb 11, 2020 56.00 56.00 55.75 55.75 1,404 -0.25(-0.45%)
Feb 10, 2020 56.00 56.00 56.00 56.00 700 +0.00(+0.00%)
Feb 07, 2020 56.00 56.00 56.00 56.00 1,300 -0.51(-0.90%)
Feb 06, 2020 56.50 57.00 56.50 56.51 637 +0.01(+0.02%)
Feb 04, 2020 56.50 56.50 56.50 0 -1.44(-2.49%)
Feb 03, 2020 57.94 57.94 57.94 2 +0.00(+0.00%)
Jan 31, 2020 56.00 57.94 56.00 57.94 300 +2.94(+5.35%)
Jan 30, 2020 54.00 55.00 54.00 55.00 550 +1.00(+1.85%)
Jan 29, 2020 54.00 54.00 54.00 40 +0.00(+0.00%)
Jan 28, 2020 53.60 54.00 53.60 54.00 800 +0.40(+0.75%)
Jan 27, 2020 53.50 53.60 53.37 53.60 1,979 +0.12(+0.22%)
Jan 23, 2020 53.48 53.48 53.48 0 +0.12(+0.23%)
Jan 22, 2020 53.33 53.36 53.33 53.36 1,241 -0.14(-0.26%)
Jan 21, 2020 53.50 53.50 53.50 53.50 266 +0.20(+0.38%)
Jan 17, 2020 53.50 53.50 53.30 53.30 2,100 -0.35(-0.65%)
Jan 16, 2020 53.45 53.65 53.45 53.65 394 +0.48(+0.90%)
Jan 15, 2020 53.13 53.17 53.13 53.17 770 +0.02(+0.04%)
Jan 14, 2020 53.15 53.15 53.15 53.15 1,433 -0.09(-0.17%)
Jan 13, 2020 53.24 53.24 53.24 53.24 1,000 +0.19(+0.36%)
Jan 10, 2020 53.05 53.05 53.05 53.05 2,100 +0.05(+0.09%)
Jan 09, 2020 53.00 53.00 53.00 53.00 106 +0.00(+0.00%)
Jan 08, 2020 53.00 53.20 52.95 53.00 3,909 +0.00(+0.00%)
Jan 07, 2020 53.50 53.50 53.00 53.00 20,780 +0.00(+0.00%)
Jan 03, 2020 53.00 53.00 53.00 0 -0.50(-0.93%)
Jan 02, 2020 52.75 53.50 52.75 53.50 2,109 +1.00(+1.90%)
Dec 30, 2019 52.50 52.50 52.50 0 +0.00(+0.00%)
Dec 27, 2019 52.75 52.75 52.50 52.50 700 +0.20(+0.38%)
Dec 26, 2019 52.50 52.50 52.30 52.30 2,364 -0.20(-0.38%)
Dec 24, 2019 52.50 52.50 52.50 52.50 100 +0.32(+0.61%)
Dec 23, 2019 52.18 52.18 52.18 52.18 100 +0.00(+0.00%)
Dec 20, 2019 52.09 52.18 52.00 52.18 1,200 +0.18(+0.35%)
Dec 19, 2019 52.00 52.00 52.00 52.00 6,455 +0.00(+0.00%)
Dec 18, 2019 52.00 52.00 52.00 52.00 200 +0.25(+0.48%)
Dec 17, 2019 51.69 52.50 51.69 51.75 2,363 +0.20(+0.39%)
Dec 16, 2019 51.50 51.69 51.50 51.55 4,391 +0.05(+0.10%)
Dec 11, 2019 51.50 51.50 51.50 0 +0.00(+0.00%)
Dec 10, 2019 51.30 51.50 51.30 51.50 3,338 +0.15(+0.29%)
Dec 06, 2019 51.35 51.35 51.35 0 +0.00(+0.00%)
Dec 05, 2019 51.25 51.35 51.25 51.35 2,218 +0.10(+0.20%)
Dec 03, 2019 51.25 51.25 51.25 0 +0.00(+0.00%)
Dec 02, 2019 51.25 51.25 51.25 51.25 283 +0.15(+0.29%)
Nov 29, 2019 51.10 51.10 51.10 51.10 100 +0.05(+0.10%)
Nov 27, 2019 51.05 51.05 51.05 6 +0.00(+0.00%)
Nov 26, 2019 51.35 51.35 51.05 51.05 2,250 +0.05(+0.10%)
Nov 25, 2019 51.20 51.20 51.00 51.00 241 +0.00(+0.00%)
Nov 22, 2019 51.00 51.00 51.00 51.00 400 +0.08(+0.16%)
Nov 21, 2019 51.00 51.05 50.80 50.92 10,868 -0.08(-0.16%)
Nov 20, 2019 50.95 51.00 50.95 51.00 1,100 +0.35(+0.69%)
Nov 19, 2019 50.65 50.83 50.65 50.65 1,548 -0.10(-0.20%)
Nov 18, 2019 50.60 50.95 50.60 50.75 10,324 +0.25(+0.50%)
Nov 15, 2019 50.75 50.99 50.50 50.50 500 +0.22(+0.44%)
Nov 14, 2019 50.28 50.28 50.28 50.28 445 -0.22(-0.44%)
Nov 13, 2019 50.25 50.50 50.25 50.50 3,529 +0.30(+0.60%)
Nov 12, 2019 50.34 50.34 50.20 50.20 450 +0.00(+0.00%)
Nov 11, 2019 50.20 50.25 50.20 50.20 511 -0.05(-0.10%)
Nov 08, 2019 50.20 50.25 50.15 50.25 900 +0.10(+0.20%)
Nov 07, 2019 50.15 50.25 50.15 50.15 2,600 +0.00(+0.00%)
Nov 06, 2019 50.10 50.25 50.10 50.15 1,500 +0.00(+0.00%)
Nov 05, 2019 50.10 50.30 50.10 50.15 3,154 +0.05(+0.10%)
Nov 04, 2019 50.10 50.10 50.10 50.10 201 -0.20(-0.39%)
Nov 01, 2019 50.10 50.30 50.10 50.30 500 +0.20(+0.39%)
Oct 31, 2019 50.10 50.10 50.10 50.10 106 +0.00(+0.00%)
Oct 30, 2019 50.10 50.10 50.10 50.10 200 +0.00(+0.00%)
Oct 29, 2019 50.30 50.30 50.10 50.10 1,500 +0.00(+0.00%)
Oct 28, 2019 50.25 50.30 50.10 50.10 3,551 -0.15(-0.30%)
Oct 25, 2019 50.25 50.25 50.02 50.25 3,100 +0.15(+0.30%)
Oct 24, 2019 50.20 50.20 50.10 50.10 383 -0.20(-0.40%)
Oct 23, 2019 50.21 50.50 50.01 50.30 1,689 -0.20(-0.40%)
Oct 22, 2019 50.50 50.50 50.50 59 +0.00(+0.00%)
Oct 21, 2019 50.50 50.50 50.50 50.50 178 +0.00(+0.00%)
Oct 18, 2019 50.95 50.95 50.00 50.50 1,700 -0.45(-0.88%)
Oct 16, 2019 50.95 50.95 50.95 0 -0.04(-0.08%)
Oct 15, 2019 50.99 50.99 50.99 50.99 102 +0.69(+1.37%)
Oct 14, 2019 50.50 50.99 50.30 50.30 400 +0.05(+0.10%)
Oct 11, 2019 50.25 50.25 50.25 50.25 100 +0.25(+0.50%)
Oct 10, 2019 50.00 50.00 50.00 50.00 390 +0.00(+0.00%)
Oct 09, 2019 50.00 50.00 50.00 50.00 400 +0.00(+0.00%)
Oct 08, 2019 50.00 50.00 50.00 1 +0.00(+0.00%)
Oct 04, 2019 50.00 50.00 50.00 0 +0.00(+0.00%)
Oct 03, 2019 50.00 50.00 50.00 50.00 22,076 +0.00(+0.00%)
Oct 02, 2019 50.00 50.00 50.00 50.00 2,760 -0.50(-0.99%)
Oct 01, 2019 50.50 50.50 50.50 50.50 100 +0.50(+1.00%)
Sep 20, 2019 50.00 50.00 50.00 0 -0.50(-0.99%)
Sep 17, 2019 50.50 50.50 50.50 0 +0.25(+0.50%)
Sep 16, 2019 50.25 50.25 50.25 40 +0.00(+0.00%)
Sep 11, 2019 50.25 50.25 50.25 0 +0.00(+0.00%)
Sep 06, 2019 50.25 50.25 50.25 0 +0.35(+0.70%)
Sep 05, 2019 49.90 49.90 49.90 49.90 100 +0.00(+0.00%)
Sep 04, 2019 49.90 49.90 49.90 25 +0.00(+0.00%)
Sep 03, 2019 49.90 49.90 49.90 49.90 100 +0.00(+0.00%)
Aug 27, 2019 49.90 49.90 49.90 0 -0.10(-0.20%)
Aug 23, 2019 50.00 50.00 50.00 0 +0.00(+0.00%)
Aug 21, 2019 50.00 50.00 50.00 0 -0.25(-0.50%)
Aug 19, 2019 50.25 50.25 50.25 0 +0.20(+0.40%)
Aug 15, 2019 50.05 50.05 50.05 0 +0.00(+0.00%)
Aug 14, 2019 50.05 50.25 50.05 50.05 400 -0.01(-0.02%)
Aug 13, 2019 50.06 50.06 50.06 50.06 107 -1.94(-3.73%)
Aug 12, 2019 52.00 52.00 52.00 55 +0.00(+0.00%)
Aug 05, 2019 52.00 52.00 52.00 0 +1.50(+2.97%)
Aug 02, 2019 50.00 50.50 50.00 50.50 2,800 +0.50(+1.00%)
Jul 26, 2019 50.00 50.00 50.00 0 +0.00(+0.00%)
Jul 24, 2019 50.00 50.00 50.00 0 -0.20(-0.40%)
Jul 23, 2019 50.00 50.20 50.00 50.20 548 +0.20(+0.40%)
Jul 22, 2019 50.00 50.00 50.00 2 +0.00(+0.00%)
Jul 19, 2019 50.00 50.00 50.00 50.00 4,600 +0.00(+0.00%)
Jul 18, 2019 50.00 50.00 50.00 50.00 1,100 +2.00(+4.17%)
Jul 16, 2019 48.00 48.00 48.00 0 -0.50(-1.03%)
Jul 12, 2019 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 11, 2019 48.50 48.50 48.50 48.50 301 +0.25(+0.52%)
Jul 10, 2019 48.25 48.25 48.25 48.25 101 +0.45(+0.94%)
Jul 09, 2019 48.50 48.50 47.80 47.80 685 -0.95(-1.95%)
Jul 08, 2019 48.75 48.75 48.75 52 +0.00(+0.00%)
Jul 02, 2019 48.75 48.75 48.75 0 +0.00(+0.00%)
Jul 01, 2019 47.85 48.75 47.85 48.75 653 +0.75(+1.56%)
Jun 27, 2019 48.00 48.00 48.00 0 +0.15(+0.31%)
Jun 26, 2019 47.85 47.85 47.85 30 +0.00(+0.00%)
Jun 25, 2019 48.50 52.00 47.81 47.85 1,420 -0.90(-1.85%)
Jun 21, 2019 48.75 48.75 48.75 0 +0.75(+1.56%)
Jun 20, 2019 48.00 48.00 48.00 48.00 150 -0.01(-0.02%)
Jun 18, 2019 48.01 48.01 48.01 0 +0.01(+0.02%)
Jun 12, 2019 48.00 48.00 48.00 0 +0.60(+1.27%)
Jun 11, 2019 47.40 47.40 47.40 47.40 374 +0.00(+0.00%)
Jun 10, 2019 47.58 47.58 47.40 47.40 775 -0.35(-0.73%)
Jun 06, 2019 47.75 47.75 47.75 0 +0.25(+0.53%)
Jun 05, 2019 47.35 47.50 47.35 47.50 308 +0.15(+0.32%)
Jun 04, 2019 47.35 47.35 47.35 47.35 200 +0.05(+0.11%)
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.