Private Bank Of CA (PBCA) Exchange: OTCMKTS
Data as of June 27, 2025
$20.05 ($0.00) 0.00%
Private Bank Of CA - Daily Information
Click for more stock information on Private Bank Of CA.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $20.05 |
| Previous Close | $20.05 |
| High | $20.20 |
| Low | $20.00 |
| Adjusted Open | $20.05 |
| Previous Adjusted Close | $20.05 |
| Adjusted High | $20.20 |
| Adjusted Low | $20.00 |
About Private Bank Of CA (PBCA)
DELISTED - No Description Available
Invest in Private Bank Of CA (PBCA)
Historical Stock Data for Private Bank Of CA (PBCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-31 | $20.05 | $20.20 | $20.00 | $20.05 | $20.05 | 7,207 |
| 2018-05-30 | $19.84 | $20.05 | $19.84 | $20.05 | $20.05 | 1,655 |
| 2018-05-29 | $19.80 | $19.84 | $19.80 | $19.84 | $19.84 | 200 |
| 2018-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2018-05-24 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 500 |
| 2018-05-23 | $20.10 | $20.10 | $19.95 | $19.95 | $19.95 | 1,200 |
| 2018-05-22 | $19.95 | $20.15 | $19.95 | $20.14 | $20.14 | 9,895 |
| 2018-05-21 | $19.65 | $19.90 | $19.65 | $19.90 | $19.90 | 11,700 |
| 2018-05-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2018-05-17 | $19.58 | $19.59 | $19.58 | $19.59 | $19.59 | 580 |
| 2018-05-16 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 6,800 |
| 2018-05-15 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2018-05-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2018-05-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,100 |
| 2018-05-10 | $19.34 | $19.35 | $19.34 | $19.35 | $19.35 | 300 |
| 2018-05-09 | $19.22 | $19.33 | $19.21 | $19.33 | $19.33 | 14,400 |
| 2018-05-08 | $19.15 | $19.20 | $19.09 | $19.20 | $19.20 | 10,083 |
| 2018-05-07 | $19.00 | $19.15 | $19.00 | $19.15 | $19.15 | 1,500 |
| 2018-05-04 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 550 |
| 2018-05-03 | $19.10 | $19.13 | $18.95 | $18.95 | $18.95 | 300 |
| 2018-05-02 | $18.95 | $19.15 | $18.95 | $19.10 | $19.10 | 17,595 |
| 2018-05-01 | $18.80 | $18.95 | $18.60 | $18.94 | $18.94 | 4,946 |
| 2018-04-30 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2018-04-27 | $18.75 | $18.95 | $18.75 | $18.93 | $18.93 | 3,745 |
| 2018-04-26 | $18.88 | $18.88 | $18.55 | $18.70 | $18.70 | 4,250 |
| 2018-04-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2018-04-24 | $19.17 | $19.20 | $18.75 | $18.75 | $18.75 | 7,720 |
| 2018-04-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 744 |
| 2018-04-20 | $19.20 | $19.30 | $19.15 | $19.25 | $19.25 | 5,441 |
| 2018-04-19 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2018-04-18 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2018-04-17 | $19.15 | $19.15 | $19.00 | $19.10 | $19.10 | 5,166 |
| 2018-04-16 | $19.10 | $19.10 | $19.05 | $19.09 | $19.09 | 300 |
| 2018-04-13 | $19.25 | $19.25 | $19.05 | $19.15 | $19.15 | 1,126 |
| 2018-04-12 | $19.10 | $19.30 | $19.10 | $19.25 | $19.25 | 32,450 |
| 2018-04-11 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 11,600 |
| 2018-04-10 | $19.10 | $19.15 | $19.10 | $19.10 | $19.10 | 1,311 |
| 2018-04-09 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 2,000 |
| 2018-04-06 | $19.50 | $19.50 | $19.25 | $19.25 | $19.25 | 2,954 |
| 2018-04-05 | $19.35 | $19.50 | $19.35 | $19.50 | $19.50 | 6,000 |
| 2018-04-04 | $19.10 | $19.25 | $19.10 | $19.15 | $19.15 | 1,469 |
| 2018-04-03 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2018-04-02 | $19.20 | $19.23 | $19.00 | $19.05 | $19.05 | 622 |
| 2018-03-29 | $19.35 | $19.50 | $19.20 | $19.20 | $19.20 | 1,000 |
| 2018-03-28 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2018-03-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 9 |
| 2018-03-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2018-03-23 | $19.73 | $19.73 | $19.40 | $19.40 | $19.40 | 800 |
| 2018-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 350 |
| 2018-03-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2018-03-20 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2018-03-19 | $19.55 | $19.85 | $19.55 | $19.85 | $19.85 | 3,600 |
| 2018-03-16 | $19.69 | $19.95 | $19.68 | $19.90 | $19.90 | 22,600 |
| 2018-03-15 | $19.50 | $19.70 | $19.20 | $19.69 | $19.69 | 77,500 |
| 2018-03-14 | $19.71 | $19.75 | $19.60 | $19.60 | $19.60 | 37,800 |
| 2018-03-13 | $19.65 | $19.65 | $19.40 | $19.40 | $19.40 | 3,000 |
| 2018-03-12 | $19.69 | $19.75 | $19.40 | $19.50 | $19.50 | 15,340 |
| 2018-03-09 | $19.45 | $19.70 | $19.23 | $19.70 | $19.70 | 5,650 |
| 2018-03-08 | $19.40 | $19.40 | $18.94 | $18.94 | $18.94 | 1,000 |
| 2018-03-07 | $19.40 | $19.65 | $19.40 | $19.45 | $19.45 | 3,100 |
| 2018-03-06 | $19.50 | $19.55 | $19.29 | $19.45 | $19.45 | 1,800 |
| 2018-03-05 | $19.20 | $19.30 | $19.20 | $19.30 | $19.30 | 7,600 |
| 2018-03-02 | $20.00 | $20.00 | $19.10 | $19.10 | $19.10 | 659 |
| 2018-03-01 | $18.79 | $18.80 | $18.79 | $18.80 | $18.80 | 617 |
| 2018-02-28 | $18.80 | $18.80 | $18.58 | $18.58 | $18.58 | 542 |
| 2018-02-27 | $18.70 | $18.80 | $18.67 | $18.67 | $18.67 | 2,400 |
| 2018-02-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 2,300 |
| 2018-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2018-02-22 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 300 |
| 2018-02-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2018-02-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 300 |
| 2018-02-16 | $18.98 | $19.00 | $18.98 | $19.00 | $19.00 | 2,800 |
| 2018-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2018-02-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2018-02-13 | $18.20 | $18.55 | $18.20 | $18.42 | $18.42 | 32,125 |
| 2018-02-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2018-02-09 | $18.62 | $18.81 | $18.12 | $18.65 | $18.65 | 10,222 |
| 2018-02-08 | $18.75 | $18.87 | $18.75 | $18.87 | $18.87 | 2,725 |
| 2018-02-07 | $18.82 | $18.89 | $18.70 | $18.89 | $18.89 | 4,460 |
| 2018-02-06 | $19.22 | $19.22 | $18.92 | $18.92 | $18.92 | 2,110 |
| 2018-02-05 | $19.17 | $19.17 | $19.10 | $19.10 | $19.10 | 6,110 |
| 2018-02-02 | $19.40 | $19.40 | $19.25 | $19.25 | $19.25 | 5,200 |
| 2018-02-01 | $19.75 | $19.75 | $19.50 | $19.50 | $19.50 | 14,600 |
| 2018-01-31 | $19.58 | $19.95 | $19.58 | $19.95 | $19.95 | 2,723 |
| 2018-01-30 | $19.55 | $19.58 | $19.50 | $19.58 | $19.58 | 5,430 |
| 2018-01-29 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2018-01-26 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2018-01-25 | $19.54 | $19.56 | $19.54 | $19.56 | $19.56 | 2,300 |
| 2018-01-24 | $19.55 | $19.65 | $19.18 | $19.48 | $19.48 | 16,185 |
| 2018-01-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2018-01-22 | $19.58 | $19.63 | $19.55 | $19.55 | $19.55 | 15,997 |
| 2018-01-19 | $19.39 | $19.70 | $19.39 | $19.70 | $19.70 | 8,869 |
| 2018-01-18 | $19.61 | $19.61 | $19.27 | $19.35 | $19.35 | 17,390 |
| 2018-01-17 | $19.26 | $19.67 | $19.19 | $19.67 | $19.67 | 9,847 |
| 2018-01-16 | $19.50 | $19.67 | $18.76 | $19.10 | $19.10 | 60,809 |
| 2018-01-12 | $19.35 | $19.70 | $19.35 | $19.50 | $19.50 | 16,600 |
| 2018-01-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 700 |
| 2018-01-10 | $19.20 | $19.20 | $19.18 | $19.18 | $19.18 | 2,700 |
| 2018-01-09 | $19.20 | $19.20 | $19.12 | $19.15 | $19.15 | 4,434 |
| 2018-01-08 | $19.13 | $19.13 | $19.10 | $19.10 | $19.10 | 1,977 |
| 2018-01-05 | $19.02 | $19.18 | $19.02 | $19.17 | $19.17 | 77,427 |
| 2018-01-04 | $19.00 | $19.11 | $19.00 | $19.07 | $19.07 | 57,309 |
| 2018-01-03 | $18.75 | $18.90 | $18.75 | $18.86 | $18.86 | 12,490 |
| 2018-01-02 | $19.00 | $19.00 | $18.66 | $18.82 | $18.82 | 8,713 |
| 2017-12-29 | $19.10 | $19.11 | $19.00 | $19.00 | $19.00 | 1,800 |
| 2017-12-28 | $19.14 | $19.18 | $19.10 | $19.11 | $19.11 | 27,104 |
| 2017-12-27 | $19.12 | $19.12 | $19.10 | $19.10 | $19.10 | 20,701 |
| 2017-12-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-12-22 | $19.00 | $19.20 | $18.97 | $19.15 | $19.15 | 29,003 |
| 2017-12-21 | $18.95 | $19.10 | $18.85 | $19.10 | $19.10 | 73,823 |
| 2017-12-20 | $18.85 | $19.00 | $18.74 | $18.95 | $18.95 | 186,942 |
| 2017-12-19 | $19.10 | $19.20 | $18.69 | $18.80 | $18.80 | 255,319 |
| 2017-12-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-12-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 9,300 |
| 2017-12-14 | $12.50 | $12.65 | $12.50 | $12.60 | $12.60 | 66,500 |
| 2017-12-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2017-12-12 | $12.50 | $12.65 | $12.45 | $12.45 | $12.45 | 2,900 |
| 2017-12-11 | $12.60 | $12.60 | $12.40 | $12.40 | $12.40 | 300 |
| 2017-12-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2017-12-07 | $12.65 | $12.70 | $12.55 | $12.70 | $12.70 | 2,300 |
| 2017-12-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 2,000 |
| 2017-12-05 | $12.65 | $12.67 | $12.60 | $12.67 | $12.67 | 5,700 |
| 2017-12-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 200 |
| 2017-11-28 | $12.25 | $12.75 | $12.21 | $12.50 | $12.50 | 5,341 |
| 2017-11-27 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-11-24 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-11-22 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-11-21 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-11-20 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-11-17 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2017-11-16 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 227 |
| 2017-11-15 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1,000 |
| 2017-11-13 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2017-11-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2017-11-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2017-11-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2017-11-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 82 |
| 2017-11-06 | $12.45 | $12.45 | $12.25 | $12.45 | $12.45 | 482 |
| 2017-11-03 | $12.20 | $12.35 | $12.20 | $12.35 | $12.35 | 900 |
| 2017-11-02 | $12.11 | $12.20 | $12.11 | $12.20 | $12.20 | 400 |
| 2017-11-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2017-10-31 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2017-10-30 | $12.20 | $12.20 | $12.07 | $12.14 | $12.14 | 28,300 |
| 2017-10-27 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 50,020 |
| 2017-10-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 561 |
| 2017-10-25 | $11.90 | $12.10 | $11.86 | $12.10 | $12.10 | 5,120 |
| 2017-10-24 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 1,500 |
| 2017-10-23 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 10,000 |
| 2017-10-20 | $11.87 | $11.87 | $11.82 | $11.82 | $11.82 | 55,600 |
| 2017-10-19 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 5,000 |
| 2017-10-18 | $11.85 | $11.90 | $11.80 | $11.80 | $11.80 | 36,210 |
| 2017-10-17 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 2,000 |
| 2017-10-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-10-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-10-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 50 |
| 2017-10-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-10-10 | $11.80 | $11.85 | $11.77 | $11.85 | $11.85 | 7,653 |
| 2017-10-09 | $11.85 | $11.85 | $11.75 | $11.80 | $11.80 | 19,000 |
| 2017-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 269 |
| 2017-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2017-10-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 110 |
| 2017-10-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2017-10-02 | $11.79 | $11.85 | $11.79 | $11.85 | $11.85 | 2,543 |
| 2017-09-29 | $11.80 | $11.80 | $11.70 | $11.70 | $11.70 | 22,800 |
| 2017-09-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2017-09-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2017-09-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 400 |
| 2017-09-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 500 |
| 2017-09-22 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2017-09-21 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 100 |
| 2017-09-20 | $11.70 | $11.70 | $11.68 | $11.68 | $11.68 | 38,600 |
| 2017-09-19 | $11.70 | $11.75 | $11.65 | $11.65 | $11.65 | 5,482 |
| 2017-09-18 | $11.52 | $11.80 | $11.52 | $11.60 | $11.60 | 34,700 |
| 2017-09-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-09-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-09-13 | $11.60 | $11.75 | $11.60 | $11.75 | $11.75 | 1,300 |
| 2017-09-12 | $11.56 | $11.70 | $11.56 | $11.70 | $11.70 | 3,600 |
| 2017-09-11 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 100 |
| 2017-09-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2017-09-07 | $11.55 | $11.60 | $11.50 | $11.52 | $11.52 | 55,287 |
| 2017-09-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2017-09-05 | $11.56 | $11.65 | $11.56 | $11.65 | $11.65 | 5,500 |
| 2017-09-01 | $11.36 | $11.74 | $11.36 | $11.74 | $11.74 | 10,086 |
| 2017-08-31 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 90 |
| 2017-08-30 | $11.75 | $11.75 | $11.40 | $11.40 | $11.40 | 488 |
| 2017-08-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2017-08-16 | $11.60 | $11.75 | $11.60 | $11.75 | $11.75 | 500 |
| 2017-08-15 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2017-08-14 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2017-08-11 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2017-08-10 | $11.45 | $11.45 | $11.36 | $11.38 | $11.38 | 39,751 |
| 2017-08-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 6,343 |
| 2017-08-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2017-08-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5,456 |
| 2017-08-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 14,900 |
| 2017-08-03 | $11.30 | $11.50 | $11.20 | $11.50 | $11.50 | 20,855 |
| 2017-08-02 | $11.39 | $11.40 | $11.15 | $11.15 | $11.15 | 5,298 |
| 2017-08-01 | $11.29 | $11.39 | $11.29 | $11.39 | $11.39 | 1,797 |
| 2017-07-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 4,250 |
| 2017-07-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 106 |
| 2017-07-27 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-26 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 200 |
| 2017-07-25 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2017-07-24 | $11.25 | $11.25 | $11.15 | $11.15 | $11.15 | 30,654 |
| 2017-07-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2017-07-20 | $11.14 | $11.20 | $11.14 | $11.20 | $11.20 | 4,700 |
| 2017-07-19 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2017-07-18 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2017-07-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 300 |
| 2017-07-14 | $11.05 | $11.10 | $10.99 | $11.10 | $11.10 | 2,300 |
| 2017-07-13 | $11.15 | $11.15 | $11.14 | $11.14 | $11.14 | 3,499 |
| 2017-07-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 44 |
| 2017-07-11 | $11.25 | $11.25 | $10.90 | $11.24 | $11.24 | 20,547 |
| 2017-07-10 | $11.14 | $11.25 | $11.14 | $11.25 | $11.25 | 7,180 |
| 2017-07-07 | $11.05 | $11.09 | $10.80 | $11.09 | $11.09 | 30,832 |
| 2017-07-06 | $11.05 | $11.05 | $10.80 | $11.00 | $11.00 | 4,752 |
| 2017-07-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2017-07-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,100 |
| 2017-06-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 20,049 |
| 2017-06-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2017-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2017-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2017-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 135 |
| 2017-06-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 600 |
| 2017-06-22 | $10.99 | $11.00 | $10.99 | $11.00 | $11.00 | 511 |
| 2017-06-21 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 40,684 |
| 2017-06-20 | $10.95 | $10.95 | $10.80 | $10.80 | $10.80 | 10,000 |
| 2017-06-19 | $11.05 | $11.17 | $11.05 | $11.17 | $11.17 | 1,400 |
| 2017-06-16 | $10.91 | $10.92 | $10.91 | $10.92 | $10.92 | 900 |
| 2017-06-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 8,700 |
| 2017-06-14 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 1,400 |
| 2017-06-13 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 200 |
| 2017-06-12 | $11.15 | $11.15 | $11.11 | $11.15 | $11.15 | 500 |
| 2017-06-09 | $11.10 | $11.15 | $11.10 | $11.15 | $11.15 | 1,000 |
| 2017-06-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 300 |
| 2017-06-07 | $11.06 | $11.10 | $11.06 | $11.10 | $11.10 | 600 |
| 2017-06-06 | $11.08 | $11.10 | $11.05 | $11.05 | $11.05 | 800 |
| 2017-06-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 583 |
| 2017-06-02 | $11.15 | $11.15 | $11.10 | $11.15 | $11.15 | 12,730 |
| 2017-06-01 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 785 |
| 2017-05-31 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2017-05-30 | $10.93 | $11.05 | $10.93 | $11.05 | $11.05 | 11,617 |
| 2017-05-26 | $10.93 | $11.00 | $10.93 | $10.95 | $10.95 | 7,300 |
| 2017-05-25 | $10.90 | $10.90 | $10.80 | $10.90 | $10.90 | 48,786 |
| 2017-05-24 | $10.91 | $10.95 | $10.89 | $10.90 | $10.90 | 5,900 |
| 2017-05-23 | $10.86 | $10.95 | $10.86 | $10.95 | $10.95 | 10,834 |
| 2017-05-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 250 |
| 2017-05-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2017-05-18 | $10.86 | $10.90 | $10.86 | $10.90 | $10.90 | 300 |
| 2017-05-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,654 |
| 2017-05-16 | $10.85 | $10.90 | $10.80 | $10.90 | $10.90 | 1,246 |
| 2017-05-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 300 |
| 2017-05-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 896 |
| 2017-05-11 | $11.00 | $11.01 | $10.95 | $11.00 | $11.00 | 6,245 |
| 2017-05-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2017-05-04 | $11.00 | $11.00 | $10.95 | $11.00 | $11.00 | 7,655 |
| 2017-05-03 | $11.10 | $11.10 | $10.85 | $10.85 | $10.85 | 8,900 |
| 2017-05-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 344 |
| 2017-05-01 | $10.85 | $11.25 | $10.75 | $11.25 | $11.25 | 18,872 |
| 2017-04-28 | $10.70 | $10.80 | $10.70 | $10.80 | $10.80 | 11,367 |
| 2017-04-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 9,900 |
| 2017-04-26 | $10.90 | $11.00 | $10.80 | $10.80 | $10.80 | 10,033 |
| 2017-04-25 | $10.66 | $10.75 | $10.66 | $10.75 | $10.75 | 9,500 |
| 2017-04-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 600 |
| 2017-04-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 8,000 |
| 2017-04-20 | $10.70 | $10.70 | $10.52 | $10.52 | $10.52 | 7,000 |
| 2017-04-19 | $10.60 | $10.60 | $10.51 | $10.52 | $10.52 | 5,599 |
| 2017-04-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-04-17 | $10.45 | $10.65 | $10.35 | $10.65 | $10.65 | 28,000 |
| 2017-04-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-04-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-04-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,350 |
| 2017-04-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,000 |
| 2017-04-07 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 5,450 |
| 2017-04-06 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 3,300 |
| 2017-04-05 | $10.51 | $10.65 | $10.51 | $10.53 | $10.53 | 2,360 |
| 2017-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 500 |
| 2017-04-03 | $10.59 | $10.59 | $10.30 | $10.30 | $10.30 | 5,000 |
| 2017-03-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-03-29 | $10.60 | $10.65 | $10.35 | $10.65 | $10.65 | 6,240 |
| 2017-03-28 | $10.30 | $10.65 | $10.30 | $10.65 | $10.65 | 2,777 |
| 2017-03-27 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 1,415 |
| 2017-03-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2017-03-23 | $10.60 | $10.60 | $10.40 | $10.40 | $10.40 | 430 |
| 2017-03-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 99 |
| 2017-03-21 | $10.74 | $10.74 | $10.25 | $10.25 | $10.25 | 8,460 |
| 2017-03-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2017-03-17 | $10.80 | $10.85 | $10.70 | $10.85 | $10.85 | 14,156 |
| 2017-03-16 | $10.77 | $10.77 | $10.76 | $10.76 | $10.76 | 4,100 |
| 2017-03-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2017-03-14 | $10.80 | $10.80 | $10.76 | $10.76 | $10.76 | 7,700 |
| 2017-03-13 | $10.86 | $10.86 | $10.76 | $10.76 | $10.76 | 925 |
| 2017-03-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 500 |
| 2017-03-09 | $10.76 | $10.95 | $10.76 | $10.76 | $10.76 | 6,864 |
| 2017-03-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 200 |
| 2017-03-07 | $10.76 | $11.00 | $10.76 | $11.00 | $11.00 | 4,249 |
| 2017-03-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2017-03-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 500 |
| 2017-03-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 500 |
| 2017-03-01 | $10.90 | $10.94 | $10.90 | $10.94 | $10.94 | 500 |
| 2017-02-28 | $10.89 | $10.90 | $10.85 | $10.85 | $10.85 | 2,076 |
| 2017-02-27 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 500 |
| 2017-02-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 552 |
| 2017-02-23 | $10.80 | $10.88 | $10.75 | $10.75 | $10.75 | 3,147 |
| 2017-02-22 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 2,100 |
| 2017-02-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 14,500 |
| 2017-02-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,240 |
| 2017-02-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 500 |
| 2017-02-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2017-02-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 2,130 |
| 2017-02-13 | $10.55 | $10.80 | $10.30 | $10.80 | $10.80 | 3,523 |
| 2017-02-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 260 |
| 2017-02-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5 |
| 2017-02-08 | $10.58 | $10.60 | $10.55 | $10.55 | $10.55 | 4,550 |
| 2017-02-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2017-02-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,300 |
| 2017-02-03 | $10.54 | $10.54 | $10.50 | $10.50 | $10.50 | 5,300 |
| 2017-02-02 | $10.56 | $10.60 | $10.55 | $10.60 | $10.60 | 500 |
| 2017-02-01 | $10.50 | $10.60 | $10.50 | $10.50 | $10.50 | 10,300 |
| 2017-01-31 | $10.36 | $10.52 | $10.36 | $10.52 | $10.52 | 10,780 |
| 2017-01-30 | $10.34 | $10.35 | $10.30 | $10.30 | $10.30 | 2,600 |
| 2017-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-26 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 11,300 |
| 2017-01-25 | $10.18 | $10.18 | $10.08 | $10.15 | $10.15 | 5,600 |
| 2017-01-24 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 1,200 |
| 2017-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2017-01-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-01-19 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 13,244 |
| 2017-01-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2017-01-17 | $10.10 | $10.14 | $10.05 | $10.05 | $10.05 | 6,000 |
| 2017-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 610 |
| 2017-01-12 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 30,000 |
| 2017-01-11 | $10.05 | $10.20 | $10.01 | $10.05 | $10.05 | 38,800 |
| 2017-01-10 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 5,000 |
| 2017-01-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2017-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2017-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,130 |
| 2017-01-04 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 1,600 |
| 2017-01-03 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 900 |
| 2016-12-30 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 5,420 |
| 2016-12-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-12-28 | $9.59 | $9.70 | $9.55 | $9.70 | $9.70 | 15,423 |
| 2016-12-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-12-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 5,200 |
| 2016-12-22 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2016-12-21 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 5,000 |
| 2016-12-20 | $9.50 | $9.50 | $9.36 | $9.36 | $9.36 | 10,400 |
| 2016-12-19 | $9.39 | $9.50 | $9.35 | $9.50 | $9.50 | 5,600 |
| 2016-12-16 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2016-12-15 | $9.40 | $9.49 | $9.40 | $9.49 | $9.49 | 8,186 |
| 2016-12-14 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 2,565 |
| 2016-12-13 | $9.30 | $9.35 | $9.15 | $9.35 | $9.35 | 41,598 |
| 2016-12-12 | $9.40 | $9.40 | $9.35 | $9.35 | $9.35 | 2,127 |
| 2016-12-09 | $9.25 | $9.40 | $9.25 | $9.40 | $9.40 | 500 |
| 2016-12-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3,736 |
| 2016-12-07 | $9.02 | $9.20 | $9.02 | $9.20 | $9.20 | 3,376 |
| 2016-12-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 8,264 |
| 2016-12-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2016-12-02 | $9.00 | $9.05 | $8.90 | $8.90 | $8.90 | 14,686 |
| 2016-12-01 | $8.49 | $9.00 | $8.49 | $9.00 | $9.00 | 16,628 |
| 2016-11-30 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 4,039 |
| 2016-11-29 | $8.35 | $8.40 | $8.35 | $8.40 | $8.40 | 1,863 |
| 2016-11-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-11-23 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2016-11-22 | $8.24 | $8.25 | $8.20 | $8.25 | $8.25 | 11,806 |
| 2016-11-21 | $8.16 | $8.24 | $8.15 | $8.24 | $8.24 | 7,587 |
| 2016-11-18 | $8.21 | $8.22 | $8.20 | $8.20 | $8.20 | 6,957 |
| 2016-11-17 | $8.16 | $8.20 | $8.14 | $8.20 | $8.20 | 1,578 |
| 2016-11-16 | $8.20 | $8.24 | $8.15 | $8.20 | $8.20 | 3,700 |
| 2016-11-15 | $8.13 | $8.20 | $8.13 | $8.15 | $8.15 | 2,925 |
| 2016-11-14 | $8.09 | $8.15 | $8.09 | $8.15 | $8.15 | 4,738 |
| 2016-11-11 | $8.12 | $8.12 | $8.00 | $8.00 | $8.00 | 800 |
| 2016-11-10 | $8.10 | $8.12 | $8.06 | $8.12 | $8.12 | 4,500 |
| 2016-11-09 | $8.10 | $8.20 | $8.05 | $8.20 | $8.20 | 6,259 |
| 2016-11-08 | $7.98 | $8.08 | $7.98 | $8.01 | $8.01 | 7,885 |
| 2016-11-07 | $8.10 | $8.10 | $7.96 | $8.00 | $8.00 | 5,981 |
| 2016-11-04 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 430 |
| 2016-11-03 | $8.01 | $8.05 | $8.00 | $8.00 | $8.00 | 4,850 |
| 2016-11-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2016-11-01 | $7.95 | $8.00 | $7.95 | $7.96 | $7.96 | 4,510 |
| 2016-10-31 | $7.85 | $8.00 | $7.85 | $7.95 | $7.95 | 3,957 |
| 2016-10-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-10-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 5,000 |
| 2016-10-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 5,270 |
| 2016-10-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,700 |
| 2016-10-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-10-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 4,700 |
| 2016-10-20 | $7.74 | $7.80 | $7.70 | $7.80 | $7.80 | 4,389 |
| 2016-10-19 | $7.75 | $7.75 | $7.71 | $7.71 | $7.71 | 4,000 |
| 2016-10-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 200 |
| 2016-10-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 2,000 |
| 2016-10-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 100 |
| 2016-10-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2016-10-12 | $7.74 | $7.74 | $7.70 | $7.71 | $7.71 | 2,909 |
| 2016-10-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-10-10 | $7.83 | $7.83 | $7.80 | $7.80 | $7.80 | 2,180 |
| 2016-10-07 | $7.78 | $7.80 | $7.75 | $7.75 | $7.75 | 2,900 |
| 2016-10-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 200 |
| 2016-10-05 | $7.75 | $7.75 | $7.71 | $7.75 | $7.75 | 1,900 |
| 2016-10-04 | $7.69 | $7.69 | $7.65 | $7.66 | $7.66 | 1,580 |
| 2016-10-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-09-30 | $7.65 | $7.69 | $7.60 | $7.65 | $7.65 | 25,584 |
| 2016-09-29 | $7.67 | $7.67 | $7.60 | $7.65 | $7.65 | 9,300 |
| 2016-09-28 | $7.67 | $7.67 | $7.63 | $7.65 | $7.65 | 11,100 |
| 2016-09-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 600 |
| 2016-09-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-09-23 | $7.63 | $7.65 | $7.63 | $7.65 | $7.65 | 1,000 |
| 2016-09-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 800 |
| 2016-09-21 | $7.62 | $7.67 | $7.62 | $7.65 | $7.65 | 2,500 |
| 2016-09-20 | $7.67 | $7.67 | $7.65 | $7.65 | $7.65 | 700 |
| 2016-09-19 | $7.68 | $7.68 | $7.65 | $7.65 | $7.65 | 1,000 |
| 2016-09-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 42 |
| 2016-09-15 | $7.72 | $7.80 | $7.66 | $7.80 | $7.80 | 2,601 |
| 2016-09-14 | $7.85 | $7.85 | $7.72 | $7.72 | $7.72 | 1,149 |
| 2016-09-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2016-09-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2016-09-09 | $7.77 | $7.95 | $7.70 | $7.95 | $7.95 | 6,243 |
| 2016-09-08 | $7.70 | $7.73 | $7.70 | $7.73 | $7.73 | 11,600 |
| 2016-09-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2016-09-06 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2016-09-02 | $7.62 | $7.65 | $7.48 | $7.48 | $7.48 | 1,224 |
| 2016-09-01 | $7.62 | $7.65 | $7.62 | $7.65 | $7.65 | 1,127 |
| 2016-08-31 | $7.80 | $7.80 | $7.62 | $7.65 | $7.65 | 2,000 |
| 2016-08-30 | $7.61 | $7.70 | $7.61 | $7.70 | $7.70 | 3,637 |
| 2016-08-29 | $7.56 | $7.65 | $7.55 | $7.65 | $7.65 | 29,332 |
| 2016-08-26 | $7.50 | $7.59 | $7.50 | $7.59 | $7.59 | 8,637 |
| 2016-08-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 500 |
| 2016-08-24 | $7.57 | $7.69 | $7.50 | $7.50 | $7.50 | 10,469 |
| 2016-08-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 760 |
| 2016-08-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-08-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-08-18 | $7.58 | $7.69 | $7.58 | $7.60 | $7.60 | 8,700 |
| 2016-08-17 | $7.57 | $7.60 | $7.57 | $7.58 | $7.58 | 40,800 |
| 2016-08-16 | $7.58 | $7.59 | $7.58 | $7.59 | $7.59 | 19,500 |
| 2016-08-15 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 100 |
| 2016-08-12 | $7.59 | $7.59 | $7.58 | $7.58 | $7.58 | 2,200 |
| 2016-08-11 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-08-10 | $7.60 | $7.60 | $7.59 | $7.60 | $7.60 | 10,230 |
| 2016-08-09 | $7.54 | $7.65 | $7.54 | $7.60 | $7.60 | 19,544 |
| 2016-08-08 | $7.58 | $7.58 | $7.50 | $7.50 | $7.50 | 18,389 |
| 2016-08-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-08-04 | $7.56 | $7.64 | $7.56 | $7.58 | $7.58 | 6,270 |
| 2016-08-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,000 |
| 2016-08-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 1,000 |
| 2016-08-01 | $7.59 | $7.64 | $7.59 | $7.60 | $7.60 | 3,800 |
| 2016-07-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 4,000 |
| 2016-07-28 | $7.55 | $7.67 | $7.50 | $7.67 | $7.67 | 4,000 |
| 2016-07-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 200 |
| 2016-07-26 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-07-25 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-07-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-07-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 700 |
| 2016-07-20 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 35 |
| 2016-07-19 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-07-18 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-07-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 1,000 |
| 2016-07-14 | $7.61 | $7.62 | $7.60 | $7.60 | $7.60 | 2,000 |
| 2016-07-13 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 2,041 |
| 2016-07-12 | $7.58 | $7.80 | $7.58 | $7.75 | $7.75 | 1,500 |
| 2016-07-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,200 |
| 2016-07-08 | $7.65 | $7.65 | $7.57 | $7.58 | $7.58 | 4,798 |
| 2016-07-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,500 |
| 2016-07-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 900 |
| 2016-06-30 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 4,900 |
| 2016-06-29 | $7.75 | $7.75 | $7.70 | $7.70 | $7.70 | 2,108 |
| 2016-06-28 | $7.71 | $7.71 | $7.70 | $7.70 | $7.70 | 400 |
| 2016-06-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-06-24 | $7.77 | $7.77 | $7.75 | $7.75 | $7.75 | 1,052 |
| 2016-06-23 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 1,000 |
| 2016-06-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2016-06-21 | $7.78 | $7.78 | $7.65 | $7.65 | $7.65 | 3,389 |
| 2016-06-20 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 200 |
| 2016-06-17 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 177 |
| 2016-06-16 | $7.82 | $7.82 | $7.70 | $7.70 | $7.70 | 2,000 |
| 2016-06-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 150 |
| 2016-06-14 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2016-06-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2016-06-10 | $7.80 | $7.89 | $7.80 | $7.89 | $7.89 | 723 |
| 2016-06-09 | $7.89 | $7.89 | $7.75 | $7.75 | $7.75 | 1,115 |
| 2016-06-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-06-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,000 |
| 2016-06-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2016-06-03 | $7.91 | $7.91 | $7.89 | $7.89 | $7.89 | 200 |
| 2016-06-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 300 |
| 2016-06-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 269 |
| 2016-05-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-05-27 | $7.98 | $7.99 | $7.98 | $7.99 | $7.99 | 1,500 |
| 2016-05-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-05-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-05-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-05-23 | $7.95 | $7.99 | $7.95 | $7.99 | $7.99 | 4,400 |
| 2016-05-20 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2016-05-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2016-05-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 1 |
| 2016-05-17 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 2,215 |
| 2016-05-16 | $8.06 | $8.06 | $8.00 | $8.00 | $8.00 | 835 |
| 2016-05-13 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 120 |
| 2016-05-12 | $7.84 | $8.14 | $7.84 | $8.14 | $8.14 | 11,035 |
| 2016-05-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 981 |
| 2016-05-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-05-09 | $7.96 | $7.96 | $7.75 | $7.75 | $7.75 | 1,124 |
| 2016-05-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 58 |
| 2016-05-05 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 17,300 |
| 2016-05-04 | $8.02 | $8.02 | $7.97 | $7.97 | $7.97 | 8,539 |
| 2016-05-03 | $8.00 | $8.01 | $8.00 | $8.00 | $8.00 | 22,200 |
| 2016-05-02 | $7.93 | $8.00 | $7.93 | $8.00 | $8.00 | 12,269 |
| 2016-04-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 49 |
| 2016-04-28 | $7.94 | $8.00 | $7.94 | $8.00 | $8.00 | 700 |
| 2016-04-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 3,250 |
| 2016-04-26 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2016-04-25 | $7.90 | $7.94 | $7.90 | $7.94 | $7.94 | 600 |
| 2016-04-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2016-04-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,000 |
| 2016-04-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 1,000 |
| 2016-04-19 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2016-04-18 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2016-04-15 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 100 |
| 2016-04-14 | $7.72 | $7.72 | $7.70 | $7.70 | $7.70 | 2,000 |
| 2016-04-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 4,100 |
| 2016-04-12 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2016-04-11 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2016-04-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 600 |
| 2016-04-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2016-04-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2016-04-05 | $7.92 | $7.94 | $7.92 | $7.92 | $7.92 | 14,152 |
| 2016-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2016-04-01 | $7.94 | $7.94 | $7.92 | $7.92 | $7.92 | 2,300 |
| 2016-03-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 600 |
| 2016-03-30 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 500 |
| 2016-03-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 2,000 |
| 2016-03-28 | $7.98 | $7.98 | $7.97 | $7.97 | $7.97 | 750 |
| 2016-03-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2016-03-23 | $7.84 | $7.99 | $7.84 | $7.99 | $7.99 | 1,650 |
| 2016-03-22 | $7.82 | $7.84 | $7.80 | $7.80 | $7.80 | 3,968 |
| 2016-03-21 | $7.80 | $7.82 | $7.80 | $7.82 | $7.82 | 4,742 |
| 2016-03-18 | $7.80 | $7.80 | $7.70 | $7.80 | $7.80 | 8,503 |
| 2016-03-17 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 100 |
| 2016-03-16 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 5,000 |
| 2016-03-15 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,559 |
| 2016-03-14 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 584 |
| 2016-03-11 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 6,542 |
| 2016-03-10 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2016-03-09 | $7.65 | $7.75 | $7.65 | $7.75 | $7.75 | 1,650 |
| 2016-03-08 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-03-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 175 |
| 2016-03-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2016-03-03 | $7.60 | $7.60 | $7.35 | $7.35 | $7.35 | 3,700 |
| 2016-03-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-03-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-02-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-02-26 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-02-25 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 800 |
| 2016-02-24 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2016-02-23 | $7.58 | $7.58 | $7.56 | $7.56 | $7.56 | 400 |
| 2016-02-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-02-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 200 |
| 2016-02-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2016-02-17 | $7.55 | $7.55 | $7.50 | $7.55 | $7.55 | 3,830 |
| 2016-02-16 | $7.59 | $7.59 | $7.50 | $7.55 | $7.55 | 12,105 |
| 2016-02-12 | $7.50 | $7.57 | $7.50 | $7.57 | $7.57 | 2,325 |
| 2016-02-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 435 |
| 2016-02-10 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 159 |
| 2016-02-09 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 430 |
| 2016-02-08 | $7.50 | $7.55 | $7.50 | $7.50 | $7.50 | 7,990 |
| 2016-02-05 | $7.76 | $7.76 | $7.45 | $7.55 | $7.55 | 3,800 |
| 2016-02-04 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 1,998 |
| 2016-02-03 | $8.28 | $8.42 | $8.00 | $8.10 | $8.10 | 9,745 |
| 2016-02-02 | $8.75 | $8.75 | $8.42 | $8.42 | $8.42 | 13,350 |
| 2016-02-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 201 |
| 2016-01-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 100 |
| 2016-01-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-01-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-01-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-01-25 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 1,100 |
| 2016-01-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-21 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 200 |
| 2016-01-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 100 |
| 2016-01-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-01-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 200 |
| 2016-01-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-01-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-01-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-01-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
Private Bank Of CA (PBCA) News Headlines
Recent Private Bank Of CA (PBCA) News
Similar Companies to Private Bank Of CA (PBCA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |