California BanCorp【BCAL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

California BanCorp (BCAL)

14.38

-0.38

(-2.57%)

마감 31 3월 5:00AM

14.38

0.03

(0.21%)

시간외 거래: 6:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-2.83783783784	14.8	16.24	14.35	97021	14.78769801	CS
4	-1.54	-9.67336683417	15.92	16.55	14.35	120153	15.15388267	CS
12	-1.99	-12.1563836286	16.37	17.3	14.35	93005	15.5382016	CS
26	-0.27	-1.84300341297	14.65	18.49	13.65	79023	15.78814345	CS
52	-0.42	-2.83783783784	14.8	18.49	12.3	70653	15.12984276	CS
156	1.13	8.52830188679	13.25	18.49	12.3	50124	15.17837163	CS
260	1.13	8.52830188679	13.25	18.49	12.3	50124	15.17837163	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743201300	14.38	-0.38	-2.57	14.71	15.1	14.34	246687
1743114900	14.76	-0.02	-0.14	14.76	15.875	14.74	91818
1743028500	14.78	-0.04	-0.27	14.85	16.239999	14.695	76924
1742942100	14.82	-0.09	-0.60	14.91	15.07	14.81	100937
1742855700	14.91	0.17	1.15	14.94	15.235	14.82	59708
1742596500	14.74	-0.16	-1.07	14.8	15.34	14.7	155720
1742510100	14.9	-0.11	-0.73	15	15.117	14.8	110915
1742423700	15.01	0.04	0.27	14.96	15.4999	14.9	60955
1742337300	14.97	-0.07	-0.47	15.01	15.25	14.8	107943
1742250900	15.04	0.12	0.80	14.92	15.25	14.82	399195
1741991700	14.92	-0.09	-0.60	15.05	15.365	14.85	101829
1741905300	15.01	-0.16	-1.05	15.27	16.395	14.98	131658
1741818900	15.17	0.24	1.61	14.94	15.5	14.74	107780
1741732500	14.93	-0.21	-1.39	15.16	15.33	14.88	149539
1741646100	15.14	-0.46	-2.95	15.505	15.59	15.07	78818
1741390500	15.6	0.01	0.06	15.48	15.65	15.38	164432
1741304100	15.59	0.11	0.71	15.39	15.97	15.34	146424
1741217700	15.48	-0.09	-0.58	15.57	16.2	15.37	90605
1741131300	15.57	-0.38	-2.38	15.93	16.17	15.57	70926
1741044900	15.95	-0.04	-0.25	16.55	16.55	15.9	136378
1740785700	15.99	0.09	0.57	15.92	16.425	15.867	60549
1740699300	15.9	-0.03	-0.19	15.85	16.2	15.85	49337
1740612900	15.93	-0.03	-0.19	16.03	16.39	15.9	43659
1740526500	15.96	0.12	0.76	16.219999	16.34	15.84	425016
1740440100	15.84	0	0.00	15.95	16.53	15.84	37974
1740180900	15.84	-0.24	-1.49	16.09	16.26	15.84	62965
1740094500	16.079999	-0.17	-1.05	16.12	16.45	16.05	33150
1740008100	16.25	-0.05	-0.31	16.09	16.594999	15.875	40243
1739921700	16.3	-0.05	-0.31	16.329999	16.59	16.239999	39806
1739576100	16.35	-0.13	-0.79	16.5	16.745	16.329999	100257
1739489700	16.48	0.41	2.55	16.18	16.5	15.98	119369
1739403300	16.07	-0.23	-1.41	16.2	16.21	16.05	33683
1739316900	16.3	0.32	2.00	15.82	16.37	15.82	38141
1739230500	15.98	-0.1	-0.62	16.8	17.3	15.94	38403
1738971300	16.079999	-0.02	-0.12	16.02	16.19	15.86	256066
1738884900	16.1	0.15	0.94	15.98	16.219999	15.86	41748
1738798500	15.95	0.01	0.06	15.99	16.19	15.7	80062
1738712100	15.94	-0.01	-0.06	15.9	16.12	15.85	46458
1738625700	15.95	-0.65	-3.92	16.239999	16.559999	15.8988	58459
1738366500	16.6	0.3	1.84	16.26	17.06	16.149999	102638
1738280100	16.3	0.03	0.18	16.23	17.29	15.9	165789
1738193700	16.27	0.84	5.44	15.51	16.5	15.48	160178
1738107300	15.43	-0.01	-0.06	15.32	16.129999	15.32	43442
1738020900	15.44	0.44	2.93	15.08	15.72	15.08	42141
1737761700	15	0.08	0.54	14.81	15.17	14.8	31846
1737675300	14.92	0	0.00	14.92	14.92	14.92	0
1737588900	14.92	-0.28	-1.84	15.1	15.23	14.87	42581
1737502500	15.2	0.03	0.20	15.21	15.65	15.2	35722
1737156900	15.17	0.09	0.60	15.21	15.42	15.05	40888
1737070500	15.08	-0.21	-1.37	15.32	15.43	15.07	45371
1736984100	15.29	0.15	0.99	15.44	15.79	15.24	36791
1736897700	15.14	0.28	1.88	14.95	15.21	14.95	41738
1736811300	14.86	-0.05	-0.34	14.82	15	14.79	46538
1736552100	14.91	-0.63	-4.05	15.32	15.5	14.7	230427
1736379300	15.54	-0.11	-0.70	15.57	16.78	15.54	36969
1736292900	15.65	-0.33	-2.07	15.99	16.1	15.56	64642
1736206500	15.98	-0.21	-1.30	16.16	16.36	15.97	55483
1735947300	16.19	-0.08	-0.49	16.37	16.399999	16	37233
1735860900	16.27	-0.27	-1.63	16.66	16.66	16.145	91225
1735688100	16.54	-0.12	-0.72	16.739999	16.98	16.53	41236

California BanCorp

DJ US Consumer Services

Treasury Wine Estates (PK)

FuelPositive (QB)

Jpmorgan Global Core Rea...

Firm Capital Apartment R... (PK)

PHLX Australian Dollar

China Yangtze A

Bankers It.8%23

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관