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 (%)
Feb 27, 2009 5.231 5.988 5.231 5.988 10,224 +0.96(+19.05%)
Feb 26, 2009 5.030 5.030 5.030 5.030 208 +0.12(+2.44%)
Feb 25, 2009 4.910 4.910 4.910 4.910 208 -0.00(-0.00%)
Feb 24, 2009 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Feb 23, 2009 5.265 5.265 4.910 4.910 1,772 -0.35(-6.65%)
Feb 20, 2009 5.260 5.260 5.260 5.260 313 +0.10(+1.95%)
Feb 19, 2009 5.159 5.159 5.159 5.159 2,891 -0.35(-6.35%)
Feb 18, 2009 5.509 5.509 5.509 5.509 1,066 -0.36(-6.12%)
Feb 17, 2009 5.748 5.988 5.514 5.868 2,052 +0.17(+2.94%)
Feb 13, 2009 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 12, 2009 5.700 5.748 5.700 5.700 417 +0.16(+2.90%)
Feb 10, 2009 5.748 5.540 5.540 5.540 10,437 +0.49(+9.62%)
Feb 09, 2009 5.748 5.748 5.054 5.054 515 -0.68(-11.90%)
Feb 06, 2009 5.030 5.736 5.030 5.736 1,129 +0.04(+0.63%)
Feb 04, 2009 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 03, 2009 5.700 5.700 5.700 5.700 457 +0.00(+0.00%)
Feb 02, 2009 5.739 5.739 4.833 5.700 2,745 -0.04(-0.67%)
Jan 30, 2009 5.739 5.753 4.924 5.739 4,446 +0.59(+11.44%)
Jan 29, 2009 5.150 5.150 5.150 5.150 782 +0.00(+0.09%)
Jan 28, 2009 4.671 5.145 4.671 5.145 576 +0.11(+2.09%)
Jan 27, 2009 5.059 5.073 4.568 5.039 4,154 +0.02(+0.38%)
Jan 26, 2009 5.020 5.020 5.020 5.020 210 +0.11(+2.29%)
Jan 23, 2009 4.790 4.910 4.790 4.908 1,148 +0.12(+2.45%)
Jan 22, 2009 4.790 5.206 4.790 4.790 9,452 +0.00(+0.00%)
Jan 21, 2009 4.853 5.030 4.790 4.790 1,461 -0.00(-0.10%)
Jan 20, 2009 5.087 5.087 4.795 4.795 1,252 -0.28(-5.48%)
Jan 16, 2009 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Jan 15, 2009 5.748 5.748 5.073 5.073 13,608 -0.68(-11.75%)
Jan 14, 2009 5.897 5.897 5.748 5.748 1,043 -0.42(-6.83%)
Jan 08, 2009 6.132 6.170 6.170 6.170 417 +0.63(+11.42%)
Jan 07, 2009 5.533 5.538 5.523 5.538 1,043 -0.62(-10.11%)
Jan 05, 2009 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Jan 02, 2009 6.160 6.160 6.160 6.160 377 +0.17(+2.88%)
Dec 31, 2008 6.223 6.223 5.988 5.988 626 -0.19(-3.03%)
Dec 30, 2008 6.175 6.175 6.175 6.175 592 +0.43(+7.51%)
Dec 29, 2008 5.744 5.744 5.744 5.744 0 +0.00(+0.00%)
Dec 26, 2008 5.030 5.744 5.030 5.744 1,210 +0.95(+19.90%)
Dec 24, 2008 5.068 5.068 4.623 4.790 841 -0.02(-0.50%)
Dec 23, 2008 4.364 4.814 4.359 4.814 895 +0.02(+0.50%)
Dec 22, 2008 3.847 4.790 3.847 4.790 9,289 +0.43(+9.89%)
Dec 19, 2008 5.269 5.269 4.359 4.359 513 -0.88(-16.82%)
Dec 18, 2008 4.785 5.241 4.776 5.241 9,285 +0.45(+9.40%)
Dec 17, 2008 4.790 4.790 4.790 4.790 2,949 +0.14(+2.99%)
Dec 16, 2008 5.030 5.055 4.651 4.651 1,726 -0.13(-2.80%)
Dec 15, 2008 4.450 5.212 4.450 4.786 28,006 -0.10(-2.06%)
Dec 10, 2008 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Dec 09, 2008 5.178 5.178 4.886 4.886 2,411 -0.90(-15.49%)
Dec 04, 2008 5.782 5.782 5.782 5.782 0 +0.00(+0.00%)
Dec 03, 2008 5.782 5.782 5.782 5.782 417 +0.59(+11.41%)
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.