Skip to main content

West Coast Community Bancorp (OP: SCZC )

33.59 +0.24 (+0.72%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.08 49.20 48.95 49.00 1,653 +0.05(+0.10%)
May 27, 2021 48.80 49.00 48.75 48.95 1,623 -0.10(-0.20%)
May 26, 2021 49.15 49.20 49.05 49.05 1,500 -0.10(-0.20%)
May 25, 2021 49.15 49.15 49.15 49.15 200 +0.00(+0.00%)
May 24, 2021 49.15 49.50 49.15 49.15 551 -0.80(-1.60%)
May 21, 2021 49.45 49.95 49.45 49.95 4,350 +0.70(+1.42%)
May 20, 2021 49.20 49.25 49.17 49.25 2,600 -0.25(-0.51%)
May 19, 2021 49.50 49.50 49.50 49.50 2,500 +0.00(+0.00%)
May 18, 2021 49.30 49.50 49.25 49.50 2,459 +0.20(+0.41%)
May 17, 2021 49.75 49.75 49.30 49.30 4,551 -0.60(-1.20%)
May 14, 2021 49.50 49.90 49.40 49.90 4,952 +0.40(+0.81%)
May 13, 2021 49.99 49.99 49.50 49.50 6,766 -0.50(-1.00%)
May 12, 2021 49.65 50.00 49.65 50.00 1,854 +0.75(+1.52%)
May 11, 2021 49.75 49.99 49.25 49.25 500 -0.25(-0.51%)
May 10, 2021 49.50 49.50 49.50 49.50 25,665 +0.00(+0.00%)
May 07, 2021 49.30 49.50 49.27 49.50 4,306 +0.00(+0.00%)
May 06, 2021 49.00 49.50 47.10 49.50 2,550 +0.35(+0.71%)
May 05, 2021 49.15 49.15 49.15 49.15 100 +0.05(+0.10%)
May 04, 2021 49.80 49.80 49.05 49.10 870 -1.10(-2.19%)
May 03, 2021 50.25 50.25 48.80 50.20 3,095 +0.10(+0.20%)
Apr 30, 2021 50.70 50.70 50.10 50.10 900 -0.60(-1.18%)
Apr 29, 2021 50.50 50.90 50.50 50.70 600 -1.65(-3.15%)
Apr 27, 2021 52.35 52.35 52.35 0 -0.40(-0.76%)
Apr 26, 2021 52.55 52.75 52.55 52.75 600 +0.15(+0.29%)
Apr 23, 2021 52.60 52.60 52.60 52.60 200 -0.02(-0.05%)
Apr 22, 2021 52.50 52.62 52.50 52.62 1,900 +0.02(+0.05%)
Apr 21, 2021 51.60 52.75 51.60 52.60 9,038 +1.00(+1.94%)
Apr 20, 2021 51.60 51.60 51.60 51.60 100 -0.15(-0.29%)
Apr 19, 2021 51.50 51.75 51.50 51.75 1,220 +1.25(+2.48%)
Apr 16, 2021 50.27 51.75 50.15 50.50 2,200 +0.15(+0.30%)
Apr 14, 2021 50.35 50.35 50.35 0 +0.00(+0.00%)
Apr 13, 2021 50.80 50.80 50.35 50.35 661 -0.35(-0.69%)
Apr 12, 2021 50.65 50.70 50.65 50.70 329 -1.05(-2.03%)
Apr 09, 2021 51.75 51.75 51.75 105 +0.00(+0.00%)
Apr 08, 2021 51.10 51.75 50.75 51.75 600 +0.05(+0.10%)
Apr 06, 2021 51.70 51.70 51.70 0 +0.00(+0.00%)
Apr 05, 2021 51.50 51.70 51.02 51.70 951 +0.20(+0.39%)
Apr 01, 2021 51.50 52.00 51.50 51.50 700 -0.50(-0.96%)
Mar 31, 2021 52.99 52.99 50.10 52.00 2,454 +1.00(+1.96%)
Mar 30, 2021 51.00 51.00 51.00 100 +0.00(+0.00%)
Mar 29, 2021 51.20 51.20 51.00 51.00 300 +0.30(+0.59%)
Mar 26, 2021 52.50 52.50 50.50 50.70 800 -2.30(-4.34%)
Mar 24, 2021 53.00 53.00 53.00 0 +2.00(+3.92%)
Mar 23, 2021 50.52 51.00 50.50 51.00 620 -2.50(-4.67%)
Mar 22, 2021 53.50 53.50 53.50 53 +0.00(+0.00%)
Mar 19, 2021 53.00 53.50 50.25 53.50 4,400 +0.50(+0.94%)
Mar 18, 2021 52.50 53.00 52.30 53.00 678 +0.50(+0.95%)
Mar 17, 2021 52.50 52.50 52.50 52.50 207 +1.25(+2.44%)
Mar 16, 2021 53.00 53.10 51.25 51.25 1,822 -1.75(-3.30%)
Mar 15, 2021 53.00 53.00 53.00 53.00 126 -0.20(-0.38%)
Mar 12, 2021 52.75 53.20 52.75 53.20 1,000 +3.20(+6.40%)
Mar 11, 2021 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Mar 10, 2021 50.05 50.05 50.00 50.00 250 -2.99(-5.64%)
Mar 09, 2021 51.00 52.99 50.75 52.99 2,102 +2.59(+5.14%)
Mar 08, 2021 47.75 50.49 47.75 50.40 8,962 +2.66(+5.57%)
Mar 05, 2021 47.00 47.75 46.90 47.74 5,300 +0.99(+2.12%)
Mar 04, 2021 46.65 46.75 46.65 46.75 385 +0.50(+1.08%)
Mar 03, 2021 46.99 49.25 46.25 46.25 6,802 -0.75(-1.60%)
Mar 02, 2021 46.25 47.00 45.75 47.00 2,835 +0.75(+1.62%)
Mar 01, 2021 46.00 46.25 46.00 46.25 3,138 +0.75(+1.65%)
Feb 26, 2021 45.99 45.99 45.50 45.50 3,100 +0.00(+0.00%)
Feb 25, 2021 45.50 45.50 45.50 45.50 1,225 -0.05(-0.11%)
Feb 24, 2021 45.55 45.55 45.55 90 +0.00(+0.00%)
Feb 23, 2021 45.99 45.99 45.55 45.55 5,243 +0.05(+0.11%)
Feb 22, 2021 45.50 45.77 45.50 45.50 1,100 -0.50(-1.09%)
Feb 19, 2021 45.70 46.00 45.70 46.00 900 +0.50(+1.10%)
Feb 18, 2021 45.50 45.50 45.50 45.50 1,855 +0.25(+0.55%)
Feb 17, 2021 45.25 45.25 45.25 45.25 937 +0.00(+0.00%)
Feb 16, 2021 45.25 45.25 45.25 45.25 2,027 +0.00(+0.00%)
Feb 12, 2021 45.25 45.25 45.25 45.25 1,000 +0.00(+0.00%)
Feb 11, 2021 45.25 45.25 45.25 45.25 702 -0.10(-0.22%)
Feb 10, 2021 45.35 45.35 45.35 45.35 2,012 +0.09(+0.20%)
Feb 09, 2021 45.26 45.26 45.25 45.26 819 +0.10(+0.22%)
Feb 08, 2021 45.16 45.16 45.16 1 +0.00(+0.00%)
Feb 05, 2021 45.16 45.16 45.16 45.16 500 -0.09(-0.20%)
Feb 04, 2021 45.50 45.66 45.25 45.25 785 -0.02(-0.04%)
Feb 03, 2021 45.27 45.27 45.27 45.27 456 +0.00(+0.00%)
Feb 02, 2021 45.27 45.30 45.27 45.27 800 -0.23(-0.51%)
Feb 01, 2021 45.50 45.50 45.50 45.50 268 +0.00(+0.00%)
Jan 29, 2021 45.50 45.70 45.50 45.50 900 +0.20(+0.44%)
Jan 28, 2021 45.00 45.30 45.00 45.30 44,994 -0.25(-0.54%)
Jan 27, 2021 45.55 45.55 45.55 45.55 636 +0.29(+0.63%)
Jan 26, 2021 45.26 45.26 45.26 45.26 454 +0.00(+0.00%)
Jan 25, 2021 45.26 45.40 45.26 45.26 1,571 -0.37(-0.81%)
Jan 22, 2021 45.63 45.63 45.63 45.63 300 +0.13(+0.29%)
Jan 21, 2021 45.80 46.01 45.50 45.50 2,982 -0.35(-0.76%)
Jan 20, 2021 45.85 45.85 45.85 45.85 161 +0.05(+0.11%)
Jan 19, 2021 45.27 45.85 45.27 45.80 11,852 -0.10(-0.22%)
Jan 14, 2021 45.90 45.90 45.90 0 +0.62(+1.37%)
Jan 13, 2021 45.25 45.99 45.25 45.28 2,948 -0.07(-0.15%)
Jan 12, 2021 45.35 45.35 45.35 45.35 69,226 +0.10(+0.22%)
Jan 11, 2021 45.53 45.53 45.25 45.25 2,211 -0.75(-1.63%)
Jan 08, 2021 46.00 46.00 46.00 46.00 100 +0.20(+0.44%)
Jan 07, 2021 45.03 45.80 45.03 45.80 3,974 -0.45(-0.97%)
Jan 06, 2021 43.30 48.00 43.30 46.25 3,552 +1.25(+2.78%)
Jan 05, 2021 42.75 46.98 41.75 45.00 4,286 +4.35(+10.70%)
Jan 04, 2021 40.65 41.32 40.65 40.65 1,652 +0.14(+0.35%)
Dec 31, 2020 40.51 40.51 40.51 157 -0.24(-0.59%)
Dec 30, 2020 40.75 40.75 40.75 40.75 157 -0.15(-0.37%)
Dec 29, 2020 40.50 40.90 40.48 40.90 1,539 +0.45(+1.11%)
Dec 28, 2020 40.25 40.45 40.25 40.45 610 +0.45(+1.13%)
Dec 24, 2020 40.00 40.00 40.00 40.00 1,100 +0.15(+0.38%)
Dec 23, 2020 40.00 40.00 39.85 39.85 729 +0.15(+0.38%)
Dec 22, 2020 39.70 39.85 39.70 39.70 3,400 +0.00(+0.00%)
Dec 21, 2020 39.75 39.85 39.70 39.70 22,179 -0.05(-0.13%)
Dec 18, 2020 39.80 40.00 39.75 39.75 5,700 -0.11(-0.28%)
Dec 17, 2020 39.91 39.91 39.67 39.86 1,848 -0.05(-0.13%)
Dec 16, 2020 39.85 40.00 39.75 39.91 20,788 +0.06(+0.15%)
Dec 15, 2020 39.80 39.85 39.80 39.85 2,029 +0.05(+0.13%)
Dec 14, 2020 39.80 39.80 39.80 39.80 5,925 +0.00(+0.00%)
Dec 11, 2020 39.95 39.95 39.80 39.80 3,200 -0.20(-0.50%)
Dec 10, 2020 40.00 40.00 40.00 22 +0.00(+0.00%)
Dec 08, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Dec 07, 2020 39.80 40.00 39.80 40.00 300 +0.20(+0.50%)
Dec 04, 2020 39.80 39.80 39.80 39.80 200 +0.05(+0.13%)
Dec 03, 2020 40.00 40.00 39.75 39.75 1,900 +0.10(+0.25%)
Dec 01, 2020 39.65 39.65 39.65 0 -0.35(-0.88%)
Nov 30, 2020 40.00 40.00 40.00 40.00 1,000 +0.00(+0.00%)
Nov 27, 2020 40.00 40.00 40.00 40.00 200 +0.00(+0.00%)
Nov 25, 2020 40.90 41.00 40.00 40.00 500 -0.50(-1.23%)
Nov 24, 2020 39.95 40.50 39.95 40.50 1,500 +0.55(+1.38%)
Nov 20, 2020 39.95 39.95 39.95 0 +0.00(+0.00%)
Nov 19, 2020 39.95 39.95 39.95 39.95 100 +0.45(+1.14%)
Nov 18, 2020 39.50 39.50 39.50 39.50 1,032 +0.75(+1.94%)
Nov 17, 2020 38.61 39.30 38.61 38.75 2,919 -0.70(-1.77%)
Nov 13, 2020 39.45 39.45 39.45 0 -0.55(-1.37%)
Nov 12, 2020 40.00 40.00 40.00 40.00 100 +0.75(+1.91%)
Nov 11, 2020 39.25 39.25 39.25 39.25 1,410 -0.75(-1.88%)
Nov 10, 2020 40.30 40.50 40.00 40.00 1,412 -0.62(-1.53%)
Nov 09, 2020 38.49 40.62 38.00 40.62 2,053 +2.62(+6.89%)
Nov 06, 2020 36.95 38.00 36.95 38.00 1,900 +1.25(+3.40%)
Nov 05, 2020 36.73 36.75 36.73 36.75 1,000 +0.25(+0.68%)
Nov 03, 2020 36.50 36.50 36.50 0 +0.19(+0.52%)
Nov 02, 2020 36.15 36.31 36.10 36.31 1,780 -0.19(-0.52%)
Oct 30, 2020 36.50 36.75 36.30 36.50 7,500 +0.20(+0.55%)
Oct 29, 2020 36.30 36.30 36.30 36.30 542 -0.60(-1.63%)
Oct 28, 2020 36.65 36.90 36.30 36.90 961 +0.30(+0.82%)
Oct 27, 2020 36.60 36.60 36.60 36.60 1,004 -0.30(-0.81%)
Oct 26, 2020 36.90 36.90 36.90 48 +0.00(+0.00%)
Oct 23, 2020 36.90 36.90 36.90 36.90 200 -0.10(-0.27%)
Oct 22, 2020 37.00 37.00 37.00 37.00 1,205 -0.30(-0.80%)
Oct 21, 2020 36.99 37.50 36.99 37.30 591 +0.70(+1.91%)
Oct 20, 2020 36.10 36.75 36.00 36.60 11,700 +0.27(+0.76%)
Oct 19, 2020 36.33 36.33 36.33 36.33 100 -0.27(-0.75%)
Oct 16, 2020 36.65 36.65 36.60 36.60 200 -0.13(-0.37%)
Oct 15, 2020 36.73 36.73 36.73 36.73 800 +0.13(+0.37%)
Oct 14, 2020 36.60 36.60 36.60 36.60 726 -0.20(-0.54%)
Oct 13, 2020 36.75 36.80 36.75 36.80 6,180 +0.05(+0.14%)
Oct 12, 2020 36.75 36.75 36.75 36.75 731 +0.00(+0.00%)
Oct 09, 2020 36.88 36.88 36.75 36.75 800 -0.05(-0.14%)
Oct 08, 2020 36.80 36.85 36.80 36.80 39,845 +0.00(+0.00%)
Oct 07, 2020 36.75 36.80 36.75 36.80 30,840 +0.05(+0.14%)
Oct 06, 2020 36.71 36.80 36.71 36.75 7,600 +0.15(+0.41%)
Oct 05, 2020 36.60 36.60 36.60 36.60 352 -0.15(-0.41%)
Oct 02, 2020 36.60 36.75 36.60 36.75 2,200 +0.35(+0.96%)
Oct 01, 2020 36.40 36.40 36.40 4 +0.00(+0.00%)
Sep 30, 2020 36.40 36.40 36.40 95 +0.00(+0.00%)
Sep 29, 2020 36.60 36.60 36.40 36.40 402 -0.20(-0.55%)
Sep 28, 2020 36.60 36.60 36.60 36.60 1,090 +0.10(+0.27%)
Sep 24, 2020 36.50 36.50 36.50 0 +0.00(+0.00%)
Sep 23, 2020 36.50 36.50 36.50 36.50 133 -0.25(-0.68%)
Sep 21, 2020 36.75 36.75 36.75 0 +0.00(+0.00%)
Sep 16, 2020 36.75 36.75 36.75 0 +0.00(+0.00%)
Sep 15, 2020 36.75 36.75 36.75 36.75 450 -0.25(-0.68%)
Sep 14, 2020 36.85 37.00 36.75 37.00 2,416 +0.50(+1.37%)
Sep 11, 2020 36.50 36.70 36.45 36.50 7,200 -0.25(-0.68%)
Sep 08, 2020 36.75 36.75 36.75 0 +0.25(+0.68%)
Sep 04, 2020 36.50 36.50 36.50 36.50 500 +0.25(+0.69%)
Sep 03, 2020 36.05 36.25 36.05 36.25 220 +0.05(+0.14%)
Sep 02, 2020 36.20 36.20 36.20 36.20 2,047 -0.05(-0.14%)
Sep 01, 2020 36.26 36.46 36.25 36.25 500 -0.01(-0.03%)
Aug 31, 2020 36.71 36.71 36.26 36.26 1,002 -0.72(-1.95%)
Aug 28, 2020 36.50 36.99 36.50 36.98 2,100 +0.48(+1.32%)
Aug 27, 2020 36.33 36.50 36.33 36.50 1,566 +0.10(+0.27%)
Aug 26, 2020 36.20 36.40 36.20 36.40 1,582 +0.40(+1.11%)
Aug 25, 2020 36.00 36.10 36.00 36.00 1,000 +0.00(+0.00%)
Aug 24, 2020 36.20 36.20 36.00 36.00 1,410 +0.00(+0.00%)
Aug 21, 2020 36.12 36.12 36.00 36.00 200 +0.00(+0.00%)
Aug 18, 2020 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 17, 2020 36.00 36.00 36.00 36.00 1,222 -0.20(-0.55%)
Aug 14, 2020 36.24 36.35 36.20 36.20 13,900 +0.30(+0.84%)
Aug 13, 2020 35.75 36.00 35.65 35.90 3,998 +0.15(+0.42%)
Aug 12, 2020 35.75 35.75 35.75 35.75 166 +0.00(+0.00%)
Aug 11, 2020 35.75 35.75 35.75 35.75 100 -0.08(-0.21%)
Aug 10, 2020 35.83 35.83 35.83 73 +0.00(+0.00%)
Aug 07, 2020 35.75 35.83 35.75 35.83 200 -0.07(-0.21%)
Aug 06, 2020 35.92 35.92 35.75 35.90 300 +0.15(+0.42%)
Aug 05, 2020 36.00 36.00 35.75 35.75 1,944 +0.00(+0.00%)
Aug 04, 2020 36.20 36.20 35.75 35.75 2,906 -0.15(-0.42%)
Aug 03, 2020 35.95 36.00 35.90 35.90 1,296 +0.05(+0.14%)
Jul 31, 2020 36.25 36.25 35.85 35.85 500 -0.15(-0.42%)
Jul 28, 2020 36.00 36.00 36.00 0 +0.19(+0.53%)
Jul 27, 2020 35.81 35.81 35.81 35.81 170 +0.00(+0.00%)
Jul 24, 2020 35.75 35.95 35.75 35.81 2,400 +0.21(+0.59%)
Jul 23, 2020 35.50 35.60 35.50 35.60 1,760 +0.25(+0.71%)
Jul 22, 2020 36.30 36.30 35.35 35.35 2,542 -0.65(-1.81%)
Jul 21, 2020 35.32 36.00 35.32 36.00 3,154 +0.50(+1.41%)
Jul 20, 2020 36.00 36.00 35.50 35.50 2,133 -0.05(-0.14%)
Jul 17, 2020 35.60 35.85 35.55 35.55 4,600 +0.05(+0.14%)
Jul 16, 2020 35.75 35.75 35.50 35.50 600 -0.25(-0.70%)
Jul 15, 2020 35.78 35.78 35.75 35.75 360 -0.07(-0.20%)
Jul 14, 2020 36.15 36.32 35.80 35.82 4,423 -0.49(-1.35%)
Jul 13, 2020 36.31 36.31 36.31 36.31 500 -0.44(-1.20%)
Jul 10, 2020 36.50 36.75 36.05 36.75 800 +0.25(+0.68%)
Jul 09, 2020 36.68 36.84 36.50 36.50 3,607 -0.15(-0.41%)
Jul 08, 2020 36.95 36.95 36.65 36.65 681 -0.48(-1.28%)
Jul 07, 2020 37.05 37.12 37.00 37.12 1,800 +0.12(+0.34%)
Jul 06, 2020 37.05 37.17 37.00 37.00 3,000 -0.12(-0.32%)
Jul 02, 2020 37.35 37.35 37.12 37.12 2,200 -0.08(-0.22%)
Jul 01, 2020 37.50 37.50 37.20 37.20 701 -0.30(-0.80%)
Jun 30, 2020 37.50 37.50 37.50 37.50 100 +0.10(+0.27%)
Jun 26, 2020 37.40 37.40 37.40 0 -0.05(-0.13%)
Jun 25, 2020 37.45 37.45 37.45 37.45 182 -0.05(-0.13%)
Jun 24, 2020 37.50 38.00 37.45 37.50 1,701 +0.10(+0.27%)
Jun 23, 2020 37.30 37.50 37.30 37.40 2,795 -0.60(-1.58%)
Jun 22, 2020 38.00 38.00 38.00 38.00 615 +0.40(+1.06%)
Jun 19, 2020 37.25 37.60 37.25 37.60 400 +0.30(+0.80%)
Jun 18, 2020 38.00 38.00 37.30 37.30 2,114 -0.30(-0.80%)
Jun 17, 2020 37.80 37.80 37.60 37.60 700 -0.20(-0.53%)
Jun 16, 2020 38.10 38.10 37.51 37.80 3,155 -0.40(-1.05%)
Jun 15, 2020 38.35 38.35 38.20 38.20 954 -0.11(-0.29%)
Jun 12, 2020 38.55 38.55 38.31 38.31 1,400 -0.24(-0.62%)
Jun 11, 2020 38.80 38.80 38.25 38.55 833 +0.04(+0.10%)
Jun 09, 2020 38.51 38.51 38.51 0 -0.49(-1.26%)
Jun 08, 2020 39.00 39.00 39.00 39.00 1,100 -0.10(-0.26%)
Jun 05, 2020 38.90 39.15 38.90 39.10 2,900 +0.20(+0.51%)
Jun 04, 2020 38.90 38.90 38.90 38.90 294 +0.40(+1.04%)
Jun 03, 2020 38.90 38.90 38.50 38.50 1,062 +0.24(+0.63%)
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.