Skip to main content

West Coast Community Bancorp (OP: SCZC )

34.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.