Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of So Car Cp (NQ: BKSC )

12.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2023 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 (%)
Dec 31, 2010 6.381 6.381 6.381 6.381 182 +0.25(+4.11%)
Dec 28, 2010 6.130 6.130 6.130 6.130 365 -0.30(-4.68%)
Dec 27, 2010 6.431 6.672 6.414 6.431 3,106 +0.27(+4.44%)
Dec 23, 2010 6.184 6.568 6.157 6.157 3,371 -0.65(-9.57%)
Dec 22, 2010 5.872 6.808 5.801 6.808 8,119 +0.55(+8.74%)
Dec 20, 2010 6.836 6.261 6.261 6.261 913 +0.02(+0.26%)
Dec 17, 2010 6.535 6.535 6.020 6.245 1,410 +0.37(+6.24%)
Dec 16, 2010 5.889 5.908 5.807 5.878 1,273 -0.14(-2.36%)
Dec 14, 2010 5.801 6.020 6.020 6.020 730 +0.00(+0.00%)
Dec 13, 2010 6.015 6.020 6.015 6.020 4,189 +0.21(+3.67%)
Dec 10, 2010 6.020 6.020 5.807 5.807 1,233 -0.21(-3.54%)
Dec 09, 2010 6.020 6.020 6.020 6.020 913 -0.00(-0.00%)
Dec 08, 2010 5.818 6.053 5.818 6.020 5,549 +0.00(+0.00%)
Dec 07, 2010 5.883 6.020 5.883 6.020 8,032 +0.22(+3.87%)
Dec 06, 2010 5.747 5.801 5.747 5.796 1,277 +0.22(+4.03%)
Dec 02, 2010 5.571 5.571 5.571 5.571 0 -0.28(-4.86%)
Dec 01, 2010 5.856 5.856 5.856 5.856 182 +0.14(+2.39%)
Nov 30, 2010 5.719 5.719 5.719 5.719 222 -0.03(-0.48%)
Nov 29, 2010 5.993 5.993 5.747 5.747 5,097 +0.13(+2.24%)
Nov 23, 2010 5.621 5.621 5.621 5.621 0 -0.32(-5.38%)
Nov 22, 2010 5.900 5.941 5.900 5.941 1,197 +0.09(+1.48%)
Nov 19, 2010 5.594 5.903 5.594 5.854 17,527 +0.24(+4.35%)
Nov 17, 2010 5.610 5.610 5.610 5.610 0 -0.22(-3.72%)
Nov 16, 2010 5.773 5.827 5.773 5.827 4,090 +0.05(+0.94%)
Nov 15, 2010 5.892 5.892 5.773 5.773 2,118 -0.03(-0.51%)
Nov 12, 2010 5.773 5.802 5.561 5.802 8,302 -0.05(-0.88%)
Nov 10, 2010 5.854 5.854 5.854 5.854 0 +0.16(+2.86%)
Nov 09, 2010 5.691 5.691 5.691 5.691 1,771 +0.01(+0.10%)
Nov 04, 2010 5.756 5.686 5.686 5.686 4,981 +0.13(+2.34%)
Nov 03, 2010 5.642 5.642 5.426 5.556 6,586 -0.39(-6.56%)
Nov 02, 2010 5.745 5.946 5.594 5.946 2,272 -0.01(-0.09%)
Nov 01, 2010 5.935 5.962 5.838 5.951 1,505 +0.39(+7.02%)
Oct 29, 2010 5.962 5.962 5.561 5.561 1,208 -0.03(-0.58%)
Oct 28, 2010 5.962 5.962 5.594 5.594 2,582 -0.10(-1.71%)
Oct 27, 2010 5.691 5.691 5.664 5.691 5,283 +0.12(+2.24%)
Oct 25, 2010 5.458 5.951 5.458 5.567 5,140 -0.15(-2.65%)
Oct 22, 2010 5.718 5.718 5.718 5.718 1,420 -0.23(-3.92%)
Oct 20, 2010 5.951 5.951 5.951 5.951 368 +0.26(+4.57%)
Oct 18, 2010 5.691 5.691 5.691 5.691 368 -0.12(-2.14%)
Oct 15, 2010 5.691 5.816 5.691 5.816 1,047 +0.12(+2.19%)
Oct 14, 2010 5.778 5.778 5.691 5.691 922 -0.10(-1.78%)
Oct 13, 2010 5.561 5.838 5.561 5.794 2,398 -0.09(-1.52%)
Oct 12, 2010 5.884 5.884 5.884 5.884 442 +0.33(+5.90%)
Oct 11, 2010 5.572 5.588 5.420 5.556 6,586 -0.08(-1.44%)
Oct 08, 2010 5.718 5.718 5.637 5.637 1,014 -0.05(-0.95%)
Oct 07, 2010 5.642 5.865 5.637 5.691 2,579 -0.15(-2.51%)
Oct 05, 2010 5.655 5.838 5.838 5.838 2,234 +0.15(+2.55%)
Oct 01, 2010 5.698 5.693 5.693 5.693 1,675 -0.02(-0.28%)
Sep 29, 2010 5.897 5.709 5.709 5.709 1,489 +0.04(+0.76%)
Sep 28, 2010 5.666 5.666 5.666 5.666 204 -0.03(-0.47%)
Sep 27, 2010 5.725 5.778 5.693 5.693 3,236 -0.09(-1.58%)
Sep 20, 2010 5.773 5.784 5.784 5.784 3,910 +0.16(+2.87%)
Sep 17, 2010 5.612 5.628 5.585 5.623 3,361 +0.06(+1.16%)
Sep 14, 2010 5.558 5.558 5.558 5.558 186 +0.05(+0.98%)
Sep 13, 2010 5.612 5.612 5.429 5.505 3,761 -0.33(-5.70%)
Sep 10, 2010 6.004 6.004 5.773 5.838 1,489 -0.47(-7.49%)
Sep 09, 2010 6.659 6.659 6.176 6.310 2,052 -0.10(-1.51%)
Sep 08, 2010 6.106 6.444 6.009 6.407 4,286 +0.66(+11.40%)
Sep 07, 2010 5.981 6.005 5.737 5.751 7,928 -0.08(-1.42%)
Sep 03, 2010 5.973 5.973 5.707 5.834 1,900 +0.14(+2.40%)
Sep 02, 2010 5.693 5.697 5.656 5.697 614 -0.29(-4.89%)
Sep 01, 2010 6.012 6.029 5.990 5.990 2,816 +0.17(+2.94%)
Aug 31, 2010 5.805 6.044 5.697 5.819 8,692 +0.14(+2.49%)
Aug 30, 2010 5.356 5.834 5.322 5.678 9,551 +0.52(+10.03%)
Aug 27, 2010 5.322 5.322 5.126 5.160 1,433 +0.07(+1.44%)
Aug 26, 2010 4.887 5.361 4.887 5.087 8,869 +0.16(+3.17%)
Aug 25, 2010 5.141 5.141 4.907 4.931 3,174 -0.24(-4.72%)
Aug 24, 2010 5.204 5.239 5.175 5.175 1,228 -0.15(-2.75%)
Aug 20, 2010 5.385 5.322 5.322 5.322 3,482 -0.06(-1.09%)
Aug 19, 2010 5.346 5.395 5.346 5.380 614 -0.11(-2.04%)
Aug 18, 2010 5.141 5.536 5.141 5.492 6,413 +0.35(+6.84%)
Aug 16, 2010 5.107 5.141 5.141 5.141 3,072 -0.23(-4.27%)
Aug 13, 2010 5.488 5.488 5.370 5.370 3,291 -0.06(-1.08%)
Aug 12, 2010 5.429 5.434 5.429 5.429 1,228 +0.06(+1.09%)
Aug 10, 2010 5.356 5.370 5.370 5.370 21,711 +0.15(+2.90%)
Aug 09, 2010 5.370 5.370 5.031 5.219 1,782 -0.15(-2.82%)
Aug 06, 2010 5.375 5.444 5.370 5.370 6,144 -0.06(-1.08%)
Aug 05, 2010 5.844 5.844 5.429 5.429 7,199 -0.20(-3.61%)
Aug 04, 2010 5.844 5.844 5.632 5.632 1,638 -0.27(-4.58%)
Aug 03, 2010 5.736 5.902 5.619 5.902 2,933 +0.38(+6.80%)
Aug 02, 2010 5.780 5.780 5.512 5.527 5,526 -0.21(-3.66%)
Jul 30, 2010 5.517 5.780 5.453 5.736 10,102 +0.36(+6.62%)
Jul 28, 2010 5.380 5.380 5.380 5.380 1,024 +0.01(+0.18%)
Jul 27, 2010 5.370 5.614 5.258 5.370 6,146 +0.12(+2.33%)
Jul 26, 2010 5.248 5.248 5.248 5.248 204 +0.02(+0.47%)
Jul 23, 2010 5.053 5.248 5.004 5.224 7,621 +0.30(+6.05%)
Jul 22, 2010 4.980 4.980 4.926 4.926 5,309 -0.06(-1.18%)
Jul 21, 2010 4.980 4.985 4.980 4.985 1,437 +0.00(+0.10%)
Jul 20, 2010 4.975 4.980 4.975 4.980 2,539 +0.09(+1.90%)
Jul 16, 2010 4.882 4.887 4.887 4.887 1,228 -0.17(-3.42%)
Jul 15, 2010 4.887 5.063 4.887 5.060 3,990 -0.00(-0.05%)
Jul 14, 2010 5.063 5.063 5.063 5.063 204 -0.00(-0.10%)
Jul 13, 2010 4.980 5.068 4.980 5.068 1,228 +0.11(+2.17%)
Jul 12, 2010 4.811 5.038 4.811 4.960 614 +0.20(+4.15%)
Jul 08, 2010 4.833 4.763 4.763 4.763 1,024 -0.31(-6.02%)
Jul 07, 2010 5.068 5.068 5.068 5.068 522 +0.31(+6.57%)
Jul 02, 2010 4.755 4.755 4.755 4.755 206 -0.25(-4.93%)
Jul 01, 2010 5.002 5.002 5.002 5.002 310 +0.24(+4.97%)
Jun 30, 2010 4.741 4.770 4.741 4.765 1,241 -0.25(-4.92%)
Jun 29, 2010 4.726 5.011 4.726 5.011 3,178 +0.18(+3.70%)
Jun 25, 2010 4.975 4.992 4.833 4.833 2,441 -0.02(-0.50%)
Jun 24, 2010 4.857 4.857 4.857 4.857 620 +0.00(+0.00%)
Jun 23, 2010 4.866 4.905 4.857 4.857 2,690 -0.00(-0.00%)
Jun 22, 2010 4.857 4.857 4.833 4.857 1,655 -0.06(-1.18%)
Jun 21, 2010 4.953 4.953 4.910 4.915 1,655 +0.06(+1.19%)
Jun 18, 2010 4.857 4.857 4.857 4.857 206 +0.00(+0.00%)
Jun 17, 2010 4.857 4.857 4.857 4.857 413 -0.05(-1.08%)
Jun 16, 2010 4.869 4.910 4.857 4.910 827 +0.04(+0.79%)
Jun 15, 2010 5.118 5.118 4.833 4.871 2,162 +0.04(+0.79%)
Jun 14, 2010 4.833 4.833 4.833 4.833 1,334 -0.02(-0.49%)
Jun 10, 2010 4.857 4.857 4.857 4.857 0 -0.02(-0.40%)
Jun 09, 2010 4.852 4.876 4.784 4.876 3,931 -0.13(-2.61%)
Jun 08, 2010 5.108 5.127 4.833 5.006 3,526 -0.05(-0.99%)
Jun 07, 2010 4.833 5.057 4.712 5.057 2,814 +0.20(+4.12%)
Jun 04, 2010 4.823 4.876 4.823 4.857 3,517 +0.03(+0.70%)
Jun 03, 2010 4.852 5.195 4.485 4.823 12,939 -0.37(-7.16%)
Jun 01, 2010 5.195 5.195 5.195 5.195 1,448 -0.06(-1.19%)
May 28, 2010 5.263 5.272 5.258 5.258 1,034 -0.16(-3.03%)
May 27, 2010 5.074 5.492 5.074 5.422 2,255 +0.46(+9.36%)
May 25, 2010 4.958 4.958 4.958 4.958 1,448 -0.02(-0.39%)
May 24, 2010 5.031 5.031 4.977 4.977 620 -0.07(-1.44%)
May 21, 2010 5.219 5.219 5.050 5.050 1,839 -0.17(-3.24%)
May 19, 2010 5.074 5.219 5.219 5.219 33,522 +0.33(+6.72%)
May 18, 2010 5.582 5.582 4.562 4.891 25,887 -0.77(-13.57%)
May 17, 2010 5.658 5.658 5.658 5.658 413 +0.25(+4.54%)
May 14, 2010 5.659 5.659 5.412 5.412 2,069 -0.20(-3.53%)
May 13, 2010 5.427 5.611 5.427 5.611 1,314 +0.29(+5.55%)
May 12, 2010 5.309 5.316 5.309 5.316 3,778 +0.03(+0.55%)
May 11, 2010 5.142 5.287 5.142 5.287 413 +0.17(+3.31%)
May 10, 2010 5.074 5.118 5.074 5.118 1,881 +0.19(+3.82%)
May 07, 2010 5.098 5.316 4.596 4.929 12,260 -0.49(-9.01%)
May 06, 2010 5.925 5.925 5.316 5.417 1,367 +0.10(+1.91%)
May 05, 2010 5.316 5.316 5.316 5.316 533 +0.00(+0.00%)
May 04, 2010 5.678 5.678 5.311 5.316 5,794 -0.34(-5.98%)
May 03, 2010 6.007 6.007 5.654 5.654 956 -0.17(-2.99%)
Apr 30, 2010 5.891 5.920 5.828 5.828 2,942 +0.24(+4.24%)
Apr 29, 2010 5.591 5.591 5.591 5.591 413 +0.01(+0.18%)
Apr 28, 2010 5.557 6.012 5.533 5.581 9,013 +0.04(+0.69%)
Apr 26, 2010 5.543 5.543 5.543 5.543 0 +0.06(+1.06%)
Apr 22, 2010 5.485 5.485 5.485 5.485 0 +0.17(+3.18%)
Apr 21, 2010 5.340 5.340 5.316 5.316 1,767 -0.10(-1.87%)
Apr 20, 2010 5.437 5.466 5.243 5.417 7,052 +0.11(+2.00%)
Apr 19, 2010 5.316 5.316 5.311 5.311 4,883 -0.03(-0.63%)
Apr 16, 2010 5.074 5.528 5.064 5.345 23,381 +0.27(+5.33%)
Apr 15, 2010 5.364 5.364 4.910 5.074 15,811 -0.29(-5.40%)
Apr 14, 2010 5.069 5.364 5.069 5.364 827 +0.29(+5.71%)
Apr 13, 2010 5.050 5.074 5.026 5.074 4,759 -0.01(-0.28%)
Apr 12, 2010 5.524 5.524 5.045 5.089 4,707 -0.13(-2.50%)
Apr 09, 2010 5.557 5.557 5.219 5.219 3,135 -0.26(-4.76%)
Apr 08, 2010 5.480 5.480 5.480 5.480 206 -0.08(-1.39%)
Apr 07, 2010 5.557 5.557 5.557 5.557 517 +0.07(+1.32%)
Apr 06, 2010 5.475 5.485 5.274 5.485 1,469 +0.05(+0.88%)
Apr 05, 2010 5.509 5.509 5.437 5.437 1,252 -0.07(-1.30%)
Apr 01, 2010 5.509 5.509 5.509 5.509 208 +0.20(+3.70%)
Mar 29, 2010 5.312 5.312 5.312 5.312 0 +0.21(+4.05%)
Mar 26, 2010 5.102 5.140 5.049 5.106 6,567 +0.01(+0.18%)
Mar 25, 2010 5.087 5.140 5.085 5.097 7,807 +0.19(+3.91%)
Mar 24, 2010 4.982 4.991 4.905 4.905 835 -0.14(-2.85%)
Mar 23, 2010 5.044 5.082 5.044 5.049 1,217 +0.14(+2.93%)
Mar 22, 2010 5.063 5.063 4.905 4.905 835 -0.12(-2.38%)
Mar 19, 2010 5.025 5.025 5.025 5.025 210 +0.03(+0.58%)
Mar 18, 2010 5.030 5.030 4.996 4.996 417 -0.03(-0.67%)
Mar 16, 2010 5.030 5.030 5.030 5.030 0 +0.26(+5.53%)
Mar 15, 2010 4.766 4.766 4.766 4.766 417 -0.04(-0.90%)
Mar 12, 2010 4.766 4.809 4.766 4.809 958 +0.04(+0.90%)
Mar 11, 2010 4.790 4.790 4.766 4.766 711 -0.06(-1.29%)
Mar 10, 2010 4.795 5.030 4.795 4.829 4,699 +0.00(+0.10%)
Mar 09, 2010 4.814 4.982 4.790 4.824 7,101 -0.27(-5.36%)
Mar 08, 2010 5.097 5.097 5.097 5.097 208 +0.33(+6.93%)
Mar 03, 2010 4.642 4.766 4.766 4.766 5,010 +0.12(+2.58%)
Mar 02, 2010 4.536 4.647 4.311 4.647 3,995 +0.02(+0.52%)
Feb 26, 2010 4.694 4.623 4.623 4.623 2,922 +0.06(+1.26%)
Feb 25, 2010 4.551 4.627 4.527 4.565 6,471 +0.00(+0.11%)
Feb 24, 2010 4.786 4.814 4.551 4.560 5,903 -0.09(-1.96%)
Feb 23, 2010 4.551 4.694 4.546 4.651 2,400 -0.02(-0.41%)
Feb 22, 2010 4.742 4.759 4.671 4.671 4,684 -0.08(-1.61%)
Feb 19, 2010 5.030 5.030 4.685 4.747 3,920 +0.00(+0.10%)
Feb 18, 2010 5.035 5.035 4.690 4.742 13,955 -0.16(-3.32%)
Feb 17, 2010 5.150 5.150 4.805 4.905 14,617 -0.19(-3.76%)
Feb 16, 2010 4.671 5.126 4.671 5.097 16,683 +0.21(+4.31%)
Feb 12, 2010 4.656 4.886 4.886 4.886 3,966 +0.00(+0.10%)
Feb 11, 2010 5.389 5.499 4.771 4.881 12,721 -0.57(-10.46%)
Feb 10, 2010 5.035 5.490 4.515 5.451 17,412 +0.33(+6.36%)
Feb 09, 2010 4.867 5.130 4.867 5.126 2,296 +0.10(+1.90%)
Feb 08, 2010 4.886 5.130 4.886 5.030 3,131 +0.06(+1.25%)
Feb 05, 2010 5.054 5.293 4.968 4.968 4,861 -0.19(-3.71%)
Feb 04, 2010 4.886 5.159 4.843 5.159 3,548 -0.01(-0.19%)
Feb 03, 2010 5.269 5.269 4.977 5.169 2,922 +0.12(+2.47%)
Feb 02, 2010 5.030 5.496 4.939 5.044 7,454 -0.18(-3.48%)
Feb 01, 2010 4.838 5.557 4.838 5.226 11,233 +0.14(+2.75%)
Jan 29, 2010 5.020 5.086 4.910 5.086 14,781 +0.08(+1.52%)
Jan 28, 2010 4.977 5.010 4.786 5.010 7,174 +0.15(+3.04%)
Jan 27, 2010 4.790 4.862 4.508 4.862 21,908 +0.07(+1.50%)
Jan 26, 2010 4.766 4.800 4.766 4.790 1,252 +0.02(+0.50%)
Jan 25, 2010 4.776 4.786 4.694 4.766 7,736 +0.00(+0.00%)
Jan 22, 2010 4.987 5.025 4.632 4.766 46,771 -0.02(-0.50%)
Jan 21, 2010 4.790 4.814 4.790 4.790 3,465 +0.24(+5.26%)
Jan 20, 2010 4.671 4.742 4.551 4.551 11,162 -0.12(-2.56%)
Jan 19, 2010 4.671 4.671 4.671 4.671 4,494 +0.00(+0.00%)
Jan 15, 2010 4.666 4.671 4.671 4.671 1,878 +0.12(+2.63%)
Jan 13, 2010 4.551 4.551 4.551 4.551 5,427 -0.03(-0.63%)
Jan 12, 2010 4.776 4.776 4.580 4.580 4,937 +0.02(+0.53%)
Jan 11, 2010 4.647 4.857 4.551 4.556 7,306 -0.07(-1.45%)
Jan 07, 2010 4.694 4.623 4.623 4.623 10,229 -0.22(-4.46%)
Jan 06, 2010 5.056 5.056 4.627 4.838 3,782 +0.27(+5.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.