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 (%)
Apr 30, 2009 6.103 6.108 5.988 6.108 3,836 +0.43(+7.55%)
Apr 28, 2009 5.681 5.679 5.679 5.679 208 -0.19(-3.22%)
Apr 27, 2009 5.868 5.868 5.868 5.868 835 +0.24(+4.26%)
Apr 21, 2009 5.629 5.629 5.629 5.629 0 -0.48(-7.84%)
Apr 20, 2009 5.983 6.213 5.983 6.108 9,515 +0.60(+10.87%)
Apr 14, 2009 5.748 5.748 5.509 5.509 2,636 -0.24(-4.17%)
Apr 13, 2009 5.748 5.748 5.744 5.748 2,087 -0.19(-3.23%)
Apr 09, 2009 5.509 5.940 5.509 5.940 1,661 +0.43(+7.83%)
Apr 08, 2009 5.509 5.509 5.509 5.509 208 +0.00(+0.00%)
Apr 06, 2009 5.269 5.509 5.509 5.509 1,461 +0.24(+4.55%)
Mar 26, 2009 5.498 5.498 5.269 5.269 1,043 -0.38(-6.78%)
Mar 23, 2009 5.653 5.653 5.653 5.653 208 +0.62(+12.38%)
Mar 19, 2009 5.226 5.030 5.030 5.030 440 +0.00(+0.00%)
Mar 18, 2009 5.226 5.509 5.030 5.030 8,563 -0.31(-5.83%)
Mar 17, 2009 5.341 5.341 5.341 5.341 208 -0.17(-3.04%)
Mar 16, 2009 5.993 5.993 5.312 5.509 6,026 +0.60(+12.20%)
Mar 13, 2009 4.910 4.970 4.910 4.910 5,120 -0.29(-5.53%)
Mar 12, 2009 5.437 5.437 5.197 5.197 1,338 -0.07(-1.36%)
Mar 11, 2009 5.269 5.269 5.269 5.269 835 +0.07(+1.38%)
Mar 10, 2009 5.231 5.284 5.197 5.197 3,590 -0.07(-1.36%)
Mar 09, 2009 5.389 5.389 4.910 5.269 14,262 -0.16(-3.00%)
Mar 06, 2009 5.657 5.657 5.427 5.432 3,926 -0.48(-8.10%)
Mar 05, 2009 6.084 6.108 5.892 5.911 1,972 -0.17(-2.83%)
Mar 04, 2009 6.084 6.084 6.084 6.084 0 +0.07(+1.20%)
Mar 02, 2009 6.036 6.055 5.940 6.012 6,049 +0.02(+0.40%)
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%)
Dec 02, 2008 5.190 5.190 5.190 5.190 208 -0.53(-9.34%)
Nov 28, 2008 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
Nov 26, 2008 5.724 5.724 5.724 5.724 939 +0.31(+5.66%)
Nov 25, 2008 5.724 5.724 5.418 5.418 2,296 +0.63(+13.10%)
Nov 24, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Nov 21, 2008 5.269 5.389 4.790 4.790 6,053 -0.60(-11.19%)
Nov 20, 2008 5.466 5.557 4.987 5.394 3,626 -0.35(-6.17%)
Nov 18, 2008 5.988 5.748 5.748 5.748 1,461 +0.00(+0.00%)
Nov 17, 2008 5.748 5.748 5.748 5.748 219 -0.00(-0.00%)
Nov 14, 2008 5.753 5.753 5.748 5.748 1,233 +0.00(+0.00%)
Nov 13, 2008 5.868 5.868 5.748 5.748 6,262 -0.12(-2.04%)
Nov 12, 2008 6.160 6.160 5.868 5.868 5,999 -0.27(-4.41%)
Nov 10, 2008 6.132 6.139 6.139 6.139 1,043 +0.01(+0.11%)
Nov 07, 2008 6.141 6.141 6.132 6.132 3,122 +0.00(+0.00%)
Nov 06, 2008 6.132 6.132 6.132 6.132 622 -0.27(-4.26%)
Nov 05, 2008 6.467 6.467 6.122 6.405 1,052 -0.06(-0.89%)
Nov 03, 2008 6.462 6.462 6.462 6.462 5,010 +0.19(+3.07%)
Oct 31, 2008 5.873 6.328 5.873 6.270 6,690 +0.48(+8.35%)
Oct 30, 2008 5.748 5.787 5.557 5.787 3,498 +0.04(+0.67%)
Oct 29, 2008 5.748 5.748 5.748 5.748 279 +0.00(+0.00%)
Oct 28, 2008 5.969 5.969 5.748 5.748 657 +0.12(+2.13%)
Oct 27, 2008 5.629 5.629 5.629 5.629 0 +0.00(+0.00%)
Oct 24, 2008 5.629 5.629 5.629 5.629 208 -0.24(-4.08%)
Oct 22, 2008 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Oct 21, 2008 5.868 5.868 5.868 5.868 1,565 +0.00(+0.00%)
Oct 17, 2008 5.868 5.868 5.868 5.868 0 +0.00(+0.00%)
Oct 16, 2008 5.629 5.868 5.629 5.868 1,315 +0.36(+6.52%)
Oct 15, 2008 5.629 5.629 5.509 5.509 1,956 +0.00(+0.00%)
Oct 14, 2008 5.509 5.509 5.509 5.509 0 +0.00(+0.00%)
Oct 13, 2008 5.509 5.509 5.509 5.509 292 +0.22(+4.17%)
Oct 10, 2008 5.868 5.868 5.274 5.289 3,162 -0.58(-9.96%)
Oct 09, 2008 5.648 5.945 5.274 5.873 39,185 +0.22(+3.91%)
Oct 08, 2008 5.509 5.653 5.509 5.653 1,043 +0.26(+4.89%)
Oct 07, 2008 5.538 5.732 5.389 5.389 4,177 -0.36(-6.25%)
Oct 06, 2008 5.753 5.753 5.748 5.748 1,538 -0.12(-2.04%)
Oct 03, 2008 5.868 5.911 5.868 5.868 2,897 -0.04(-0.73%)
Oct 02, 2008 6.132 6.132 5.911 5.911 10,646 +0.00(+0.00%)
Oct 01, 2008 6.227 6.227 5.911 5.911 8,166 -0.32(-5.08%)
Sep 30, 2008 6.347 6.347 6.108 6.227 26,891 +0.00(+0.00%)
Sep 29, 2008 6.706 7.066 3.832 6.227 3,037 -0.48(-7.14%)
Sep 26, 2008 6.362 6.706 6.179 6.706 1,461 +0.07(+1.08%)
Sep 25, 2008 6.635 6.635 6.635 6.635 1,252 -0.02(-0.36%)
Sep 24, 2008 6.659 6.659 6.659 6.659 1,878 -0.35(-5.05%)
Sep 23, 2008 6.587 7.013 6.362 7.013 13,731 +0.38(+5.69%)
Sep 22, 2008 6.706 6.706 6.636 6.636 1,006 -0.07(-1.06%)
Sep 19, 2008 6.706 6.706 6.706 6.706 1,262 +0.00(+0.00%)
Sep 18, 2008 6.711 6.711 6.706 6.706 6,262 -0.07(-1.06%)
Sep 17, 2008 6.706 6.778 6.706 6.778 2,807 +0.07(+1.07%)
Sep 16, 2008 6.706 6.706 6.706 6.706 1,878 +0.00(+0.00%)
Sep 15, 2008 6.706 6.706 6.706 6.706 325 +0.00(+0.00%)
Sep 11, 2008 6.802 6.706 6.706 6.706 2,296 -0.19(-2.78%)
Sep 10, 2008 6.706 6.898 6.706 6.898 1,043 +0.11(+1.69%)
Sep 09, 2008 6.721 6.821 6.721 6.783 1,878 +0.30(+4.58%)
Sep 04, 2008 6.826 6.486 6.486 6.486 3,340 -0.35(-5.18%)
Sep 03, 2008 6.841 6.841 6.826 6.841 4,465 -0.00(-0.07%)
Sep 02, 2008 6.845 6.845 6.845 6.845 417 +0.00(+0.07%)
Aug 28, 2008 6.841 6.841 6.841 6.841 1,043 -0.03(-0.49%)
Aug 27, 2008 6.874 6.874 6.874 6.874 208 +0.02(+0.28%)
Aug 26, 2008 6.850 6.855 6.850 6.855 417 +0.02(+0.28%)
Aug 25, 2008 6.836 6.836 6.836 6.836 285 +0.00(+0.00%)
Aug 22, 2008 6.826 6.946 6.826 6.836 2,672 +0.01(+0.14%)
Aug 21, 2008 6.826 6.826 6.826 6.826 521 +0.08(+1.21%)
Aug 20, 2008 6.745 6.745 6.745 6.745 208 +0.01(+0.21%)
Aug 19, 2008 6.989 6.989 6.730 6.730 563 -0.10(-1.40%)
Aug 18, 2008 6.735 7.056 6.726 6.826 9,243 -0.12(-1.72%)
Aug 15, 2008 6.946 6.946 6.946 6.946 208 +0.00(+0.00%)
Aug 14, 2008 6.946 6.946 6.946 6.946 626 +0.02(+0.28%)
Aug 13, 2008 6.850 6.946 6.850 6.927 6,158 +0.19(+2.84%)
Aug 12, 2008 6.716 6.735 6.716 6.735 730 -0.21(-3.03%)
Aug 11, 2008 6.850 6.946 6.850 6.946 1,252 +0.24(+3.57%)
Aug 08, 2008 6.706 6.706 6.706 6.706 0 +0.00(+0.00%)
Aug 07, 2008 6.453 6.706 6.453 6.706 4,459 +0.25(+3.93%)
Aug 06, 2008 6.247 6.453 6.232 6.453 2,484 -0.13(-2.04%)
Aug 05, 2008 6.587 6.587 6.587 6.587 0 +0.00(+0.00%)
Aug 04, 2008 6.587 6.587 6.587 6.587 0 +0.00(+0.00%)
Aug 01, 2008 6.587 6.587 6.587 6.587 611 +0.02(+0.29%)
Jul 31, 2008 6.577 6.587 6.567 6.567 3,594 +0.38(+6.16%)
Jul 30, 2008 6.187 6.187 6.187 6.187 0 +0.00(+0.00%)
Jul 29, 2008 6.187 6.187 6.187 6.187 0 +0.00(+0.00%)
Jul 28, 2008 6.529 6.529 6.184 6.187 2,244 -0.38(-5.73%)
Jul 25, 2008 6.582 6.582 6.563 6.563 3,216 +0.41(+6.61%)
Jul 24, 2008 6.156 6.156 6.156 6.156 1,642 -0.42(-6.41%)
Jul 23, 2008 6.577 6.582 6.117 6.577 3,139 +0.47(+7.69%)
Jul 22, 2008 6.108 6.108 6.108 6.108 2,757 +0.24(+4.08%)
Jul 21, 2008 5.868 5.868 5.868 5.868 2,292 -0.24(-3.92%)
Jul 18, 2008 5.921 6.112 5.873 6.108 6,450 +0.00(+0.00%)
Jul 17, 2008 5.973 6.108 5.973 6.108 1,736 +0.36(+6.25%)
Jul 16, 2008 5.624 5.748 5.624 5.748 1,461 +0.33(+6.10%)
Jul 15, 2008 5.868 5.873 5.418 5.418 4,532 -0.45(-7.67%)
Jul 14, 2008 5.916 5.916 5.868 5.868 3,484 -0.12(-2.00%)
Jul 11, 2008 6.127 6.127 5.748 5.988 10,381 +0.00(+0.00%)
Jul 10, 2008 5.978 5.988 5.868 5.988 1,246 -0.10(-1.57%)
Jul 09, 2008 6.232 6.232 6.084 6.084 2,930 -0.50(-7.64%)
Jul 08, 2008 6.587 6.587 6.587 6.587 0 +0.00(+0.00%)
Jul 07, 2008 6.467 6.587 6.467 6.587 8,272 +0.48(+7.84%)
Jul 04, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Jul 03, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Jul 02, 2008 6.103 6.108 6.103 6.108 1,983 +0.00(+0.08%)
Jul 01, 2008 6.184 6.184 6.103 6.103 2,058 -0.08(-1.24%)
Jun 30, 2008 6.467 6.467 6.179 6.179 2,709 -0.29(-4.44%)
Jun 27, 2008 6.376 6.467 6.376 6.467 3,131 +0.00(+0.00%)
Jun 26, 2008 6.467 6.467 6.467 6.467 0 +0.00(+0.00%)
Jun 25, 2008 6.467 6.467 6.467 6.467 1,043 +0.00(+0.00%)
Jun 24, 2008 6.467 6.467 6.467 6.467 417 -0.10(-1.46%)
Jun 23, 2008 6.227 6.563 6.227 6.563 1,699 -0.02(-0.36%)
Jun 20, 2008 6.227 6.587 6.227 6.587 1,695 +0.36(+5.77%)
Jun 19, 2008 6.227 6.247 6.227 6.227 5,678 +0.00(+0.00%)
Jun 18, 2008 6.567 6.587 6.227 6.227 2,582 +0.00(+0.00%)
Jun 17, 2008 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
Jun 16, 2008 6.227 6.381 6.227 6.227 2,901 -0.12(-1.89%)
Jun 13, 2008 6.347 6.347 6.347 6.347 1,878 +0.12(+1.92%)
Jun 12, 2008 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
Jun 11, 2008 6.227 6.227 6.227 6.227 1,503 +0.00(+0.00%)
Jun 10, 2008 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
Jun 09, 2008 6.251 6.347 6.227 6.227 4,680 -0.00(-0.08%)
Jun 06, 2008 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
Jun 05, 2008 6.232 6.232 6.232 6.232 0 +0.00(+0.00%)
Jun 04, 2008 6.227 6.275 6.227 6.232 1,191 +0.00(+0.08%)
Jun 03, 2008 6.467 6.467 6.227 6.227 2,609 -0.10(-1.51%)
Jun 02, 2008 6.467 6.467 6.323 6.323 5,655 -0.02(-0.38%)
May 30, 2008 6.347 6.347 6.347 6.347 0 +0.00(+0.00%)
May 29, 2008 6.347 6.347 6.347 6.347 0 +0.00(+0.00%)
May 28, 2008 6.347 6.347 6.347 6.347 1,356 +0.12(+1.92%)
May 27, 2008 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
May 26, 2008 6.347 6.347 6.227 6.227 1,603 +0.00(+0.00%)
May 23, 2008 6.347 6.347 6.227 6.227 1,603 -0.00(-0.08%)
May 22, 2008 6.376 6.376 6.232 6.232 3,861 -0.11(-1.81%)
May 21, 2008 6.347 6.347 6.347 6.347 0 +0.00(+0.00%)
May 20, 2008 6.347 6.591 6.347 6.347 7,007 +0.10(+1.53%)
May 19, 2008 6.443 6.443 6.227 6.251 5,120 -0.08(-1.21%)
May 16, 2008 6.323 6.333 6.323 6.328 1,584 +0.12(+2.01%)
May 15, 2008 6.692 6.706 6.184 6.203 6,696 -0.39(-5.94%)
May 14, 2008 6.595 6.595 6.595 6.595 0 +0.00(+0.00%)
May 13, 2008 6.595 6.595 6.595 6.595 0 +0.00(+0.00%)
May 12, 2008 6.587 6.595 6.587 6.595 1,407 -0.03(-0.52%)
May 09, 2008 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
May 08, 2008 6.376 6.630 6.376 6.630 417 +0.28(+4.45%)
May 07, 2008 6.347 6.347 6.347 6.347 0 +0.00(+0.00%)
May 06, 2008 6.467 6.467 6.347 6.347 1,851 -0.26(-3.99%)
May 05, 2008 6.687 6.687 6.611 6.611 417 +0.22(+3.42%)
May 02, 2008 6.539 6.620 6.357 6.392 7,586 -0.31(-4.69%)
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.