Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank San Francisco California (OP: BSFO )

28.00 +0.30 (+1.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 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 (%)
Apr 29, 2022 24.44 24.44 24.24 24.24 4,000 -0.26(-1.06%)
Apr 28, 2022 24.50 24.50 24.50 24.50 800 +0.50(+2.08%)
Apr 27, 2022 24.15 24.15 24.00 24.00 900 -0.30(-1.23%)
Apr 26, 2022 24.60 24.60 24.30 24.30 1,900 -0.35(-1.42%)
Apr 20, 2022 24.65 0 +0.05(+0.20%)
Apr 14, 2022 24.60 0 +0.00(+0.00%)
Apr 13, 2022 24.60 24.75 24.60 24.60 6,700 +0.00(+0.00%)
Apr 12, 2022 24.95 24.95 24.60 24.60 2,200 -0.35(-1.40%)
Apr 11, 2022 24.60 24.95 24.60 24.95 1,302 +0.35(+1.42%)
Apr 07, 2022 24.60 0 -0.40(-1.60%)
Apr 01, 2022 25.00 0 +0.10(+0.40%)
Mar 30, 2022 24.90 0 +0.10(+0.40%)
Mar 29, 2022 24.90 24.90 24.80 24.80 6,600 -0.05(-0.20%)
Mar 28, 2022 24.90 24.95 24.85 24.85 4,400 -0.10(-0.40%)
Mar 24, 2022 24.95 0 +0.11(+0.42%)
Mar 23, 2022 24.84 24.84 24.84 24.84 300 +0.54(+2.24%)
Mar 21, 2022 24.30 0 -0.55(-2.21%)
Mar 17, 2022 24.85 0 +0.10(+0.40%)
Mar 07, 2022 24.75 0 -0.25(-1.00%)
Feb 25, 2022 25.00 0 +0.50(+2.04%)
Feb 24, 2022 24.50 24.50 24.50 24.50 200 +0.20(+0.82%)
Feb 14, 2022 24.30 0 -0.70(-2.80%)
Feb 04, 2022 25.00 0 +0.74(+3.05%)
Jan 28, 2022 24.26 0 -0.54(-2.16%)
Jan 18, 2022 24.80 0 +0.65(+2.67%)
Jan 14, 2022 24.15 0 -0.30(-1.23%)
Jan 12, 2022 24.45 0 +0.35(+1.45%)
Jan 10, 2022 24.10 24.10 24.10 0 +0.05(+0.21%)
Dec 31, 2021 24.05 24.05 24.05 0 +0.05(+0.21%)
Dec 28, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 27, 2021 24.35 24.35 24.00 24.00 6,472 -0.31(-1.28%)
Dec 21, 2021 24.31 24.31 24.31 0 -0.68(-2.72%)
Dec 16, 2021 24.99 24.99 24.99 0 -0.01(-0.04%)
Dec 06, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 03, 2021 25.00 25.00 25.00 25.00 400 -0.05(-0.20%)
Dec 02, 2021 25.06 25.06 25.05 25.05 2,300 -0.01(-0.04%)
Dec 01, 2021 25.06 25.06 25.06 25.06 182 -0.19(-0.75%)
Nov 26, 2021 25.25 25.25 25.25 0 +0.15(+0.60%)
Nov 15, 2021 25.10 25.10 25.10 0 -0.20(-0.79%)
Nov 12, 2021 25.75 25.75 25.30 25.30 2,000 -0.70(-2.69%)
Nov 09, 2021 25.75 26.00 25.75 26.00 1,700 -0.25(-0.95%)
Nov 08, 2021 26.25 26.25 26.12 26.25 2,601 +0.02(+0.08%)
Nov 05, 2021 26.23 26.23 26.23 26.23 100 -0.13(-0.51%)
Nov 03, 2021 26.36 26.36 26.36 0 -0.14(-0.51%)
Nov 02, 2021 26.23 26.50 26.23 26.50 16,976 +1.19(+4.70%)
Oct 21, 2021 25.31 25.31 25.31 0 -0.93(-3.54%)
Oct 15, 2021 26.24 26.24 26.24 0 +0.94(+3.72%)
Oct 13, 2021 25.30 25.30 25.30 0 -0.20(-0.78%)
Oct 06, 2021 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 01, 2021 25.50 25.50 25.50 0 +0.00(+0.00%)
Sep 29, 2021 25.50 25.50 25.50 0 -0.20(-0.78%)
Sep 24, 2021 25.70 25.70 25.70 0 -0.20(-0.77%)
Sep 23, 2021 26.10 26.10 25.90 25.90 3,611 +0.15(+0.58%)
Sep 22, 2021 26.30 26.30 25.75 25.75 150,100 -0.66(-2.48%)
Aug 25, 2021 26.41 26.41 26.41 0 -0.09(-0.36%)
Aug 24, 2021 26.45 26.50 26.45 26.50 531 +0.10(+0.38%)
Aug 20, 2021 26.40 26.40 26.40 0 +0.05(+0.19%)
Jul 29, 2021 26.35 26.35 26.35 0 +0.10(+0.38%)
Jul 19, 2021 26.25 26.25 26.25 0 -0.10(-0.38%)
Jul 16, 2021 26.35 26.75 26.20 26.35 46,329 +0.15(+0.57%)
Jul 14, 2021 26.20 26.20 26.20 0 +0.00(+0.00%)
Jul 07, 2021 26.20 26.20 26.20 40 +0.04(+0.15%)
Jul 01, 2021 26.16 26.16 26.16 0 +0.01(+0.04%)
Jun 30, 2021 26.15 26.15 26.15 26.15 5,349 +0.15(+0.58%)
Jun 29, 2021 26.05 26.05 26.00 26.00 1,000 +0.00(+0.00%)
Jun 17, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 15, 2021 26.00 26.00 26.00 0 -0.25(-0.95%)
Jun 10, 2021 26.25 26.25 26.25 0 -0.75(-2.78%)
Jun 08, 2021 27.00 27.00 27.00 0 +1.00(+3.85%)
May 24, 2021 26.00 26.00 26.00 0 +0.01(+0.04%)
May 21, 2021 25.89 25.99 25.89 25.99 4,372 +0.19(+0.74%)
May 14, 2021 25.80 25.80 25.80 0 -0.19(-0.73%)
May 13, 2021 25.99 25.99 25.99 25.99 104 +0.20(+0.78%)
May 06, 2021 25.79 25.79 25.79 5 -0.20(-0.77%)
May 05, 2021 25.25 25.99 25.12 25.99 1,400 +0.74(+2.93%)
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.