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, 2012 6.409 6.420 6.369 6.420 3,744 +0.04(+0.63%)
Apr 27, 2012 6.449 6.501 6.242 6.380 7,776 -0.15(-2.29%)
Apr 26, 2012 6.392 6.530 6.392 6.530 1,385 +0.14(+2.16%)
Apr 25, 2012 6.420 6.748 6.392 6.392 17,246 -0.25(-3.73%)
Apr 24, 2012 6.403 6.639 6.397 6.639 1,706 +0.25(+3.87%)
Apr 23, 2012 6.392 6.466 6.392 6.392 3,389 -0.02(-0.27%)
Apr 20, 2012 6.409 6.409 6.409 6.409 587 -0.18(-2.79%)
Apr 19, 2012 6.447 6.616 6.447 6.593 3,954 +0.10(+1.60%)
Apr 18, 2012 6.530 6.593 6.466 6.489 7,213 -0.11(-1.66%)
Apr 17, 2012 6.754 6.771 6.472 6.599 10,556 +0.03(+0.44%)
Apr 16, 2012 6.420 6.754 6.397 6.570 19,122 +0.18(+2.79%)
Apr 12, 2012 6.443 6.392 6.392 6.392 2,781 -0.22(-3.39%)
Apr 11, 2012 6.564 6.616 6.386 6.616 2,233 +0.21(+3.23%)
Apr 10, 2012 6.409 6.411 6.409 6.409 956 -0.02(-0.36%)
Apr 09, 2012 6.443 6.443 6.432 6.432 4,432 -0.00(-0.05%)
Apr 05, 2012 6.558 6.616 6.409 6.435 12,341 -0.12(-1.88%)
Apr 04, 2012 6.478 6.616 6.478 6.558 1,129 -0.06(-0.87%)
Apr 03, 2012 6.616 6.616 6.616 6.616 173 +0.09(+1.41%)
Apr 02, 2012 6.547 6.552 6.376 6.524 5,784 +0.03(+0.44%)
Mar 28, 2012 6.495 6.495 6.495 6.495 0 -0.01(-0.18%)
Mar 27, 2012 6.507 6.507 6.507 6.507 456 +0.00(+0.00%)
Mar 26, 2012 6.478 6.507 6.416 6.507 5,265 +0.10(+1.51%)
Mar 23, 2012 6.723 6.723 6.410 6.410 4,549 +0.00(+0.00%)
Mar 22, 2012 6.438 6.438 6.324 6.410 1,540 +0.02(+0.36%)
Mar 21, 2012 6.370 6.495 6.239 6.387 16,146 +0.15(+2.37%)
Mar 20, 2012 6.370 6.427 6.239 6.239 2,457 -0.14(-2.14%)
Mar 19, 2012 6.381 6.473 6.376 6.376 2,457 +0.02(+0.36%)
Mar 16, 2012 6.353 6.353 6.353 6.353 175 -0.03(-0.45%)
Mar 15, 2012 6.205 6.552 6.205 6.381 2,632 +0.18(+2.85%)
Mar 14, 2012 6.211 6.211 6.205 6.205 438 -0.01(-0.09%)
Mar 13, 2012 6.199 6.211 6.199 6.211 3,190 +0.01(+0.18%)
Mar 12, 2012 6.148 6.210 6.148 6.199 1,402 -0.01(-0.18%)
Mar 09, 2012 6.159 6.211 6.154 6.211 1,105 +0.11(+1.77%)
Mar 08, 2012 6.102 6.148 5.994 6.102 4,036 -0.05(-0.74%)
Mar 07, 2012 6.148 6.148 6.148 6.148 175 +0.13(+2.18%)
Mar 06, 2012 6.017 6.017 6.017 6.017 526 -0.05(-0.85%)
Mar 05, 2012 6.079 6.182 5.988 6.068 2,867 +0.00(+0.00%)
Mar 02, 2012 6.045 6.193 5.954 6.068 10,976 +0.03(+0.47%)
Mar 01, 2012 6.136 6.211 5.988 6.040 14,816 -0.10(-1.67%)
Feb 29, 2012 6.159 6.211 6.102 6.142 2,983 +0.07(+1.22%)
Feb 28, 2012 6.034 6.142 5.927 6.068 11,562 -0.14(-2.20%)
Feb 27, 2012 5.966 6.211 5.966 6.205 7,394 -0.01(-0.09%)
Feb 24, 2012 6.040 6.211 5.926 6.211 1,228 +0.17(+2.83%)
Feb 23, 2012 6.040 6.040 6.040 6.040 2,097 +0.11(+1.83%)
Feb 22, 2012 6.017 6.017 5.891 5.931 4,387 -0.28(-4.50%)
Feb 21, 2012 6.125 6.211 6.040 6.211 1,470 +0.14(+2.35%)
Feb 17, 2012 6.097 6.097 6.068 6.068 351 +0.09(+1.43%)
Feb 16, 2012 5.937 5.983 5.937 5.983 351 +0.00(+0.00%)
Feb 15, 2012 5.960 6.148 5.960 5.983 877 +0.04(+0.67%)
Feb 14, 2012 5.891 5.983 5.891 5.943 2,983 -0.06(-0.95%)
Feb 13, 2012 5.994 6.154 5.994 6.000 2,437 -0.12(-1.96%)
Feb 10, 2012 6.119 6.119 6.119 6.119 175 +0.08(+1.32%)
Feb 09, 2012 6.146 6.154 6.040 6.040 877 +0.10(+1.73%)
Feb 08, 2012 6.142 6.142 5.891 5.937 8,405 -0.27(-4.29%)
Feb 07, 2012 6.216 6.216 6.203 6.203 3,617 -0.14(-2.27%)
Feb 06, 2012 6.268 6.444 6.245 6.347 1,807 +0.13(+2.11%)
Feb 03, 2012 5.994 6.285 5.994 6.216 7,897 -0.51(-7.54%)
Feb 02, 2012 5.983 6.723 5.909 6.723 18,051 +0.74(+12.38%)
Feb 01, 2012 6.040 6.040 5.971 5.983 11,539 +0.00(+0.00%)
Jan 31, 2012 5.977 5.983 5.954 5.983 1,956 +0.01(+0.10%)
Jan 30, 2012 5.840 5.977 5.840 5.977 351 +0.01(+0.19%)
Jan 27, 2012 5.948 5.966 5.881 5.966 702 -0.01(-0.19%)
Jan 26, 2012 5.846 5.977 5.846 5.977 4,471 +0.13(+2.24%)
Jan 24, 2012 5.846 5.846 5.846 5.846 0 -0.13(-2.19%)
Jan 20, 2012 5.960 5.977 5.977 5.977 1,755 +0.20(+3.50%)
Jan 18, 2012 5.874 5.775 5.775 5.775 4,036 +0.00(+0.05%)
Jan 17, 2012 5.834 5.846 5.772 5.772 2,457 -0.01(-0.20%)
Jan 13, 2012 5.983 5.983 5.783 5.783 3,685 +0.02(+0.40%)
Jan 12, 2012 5.760 5.760 5.760 5.760 877 +0.01(+0.10%)
Jan 10, 2012 5.812 5.755 5.755 5.755 6,844 -0.01(-0.15%)
Jan 06, 2012 6.507 5.763 5.763 5.763 1,930 -0.11(-1.80%)
Jan 05, 2012 5.846 5.869 5.846 5.869 551 +0.03(+0.49%)
Jan 04, 2012 5.749 5.840 5.749 5.840 7,722 -0.02(-0.39%)
Dec 30, 2011 5.812 5.863 5.732 5.863 7,527 +0.20(+3.52%)
Dec 29, 2011 5.669 5.669 5.658 5.664 1,755 +0.02(+0.30%)
Dec 28, 2011 5.698 5.755 5.641 5.646 3,685 -0.13(-2.27%)
Dec 27, 2011 5.637 5.777 5.637 5.777 8,208 +0.06(+0.99%)
Dec 23, 2011 5.732 5.777 5.637 5.721 8,285 +0.08(+1.50%)
Dec 21, 2011 5.637 5.637 5.637 5.637 177 +0.00(+0.00%)
Dec 20, 2011 5.637 5.637 5.637 5.637 716 -0.07(-1.28%)
Dec 19, 2011 5.772 5.777 5.637 5.710 7,064 +0.18(+3.26%)
Dec 16, 2011 5.529 5.529 5.529 5.529 532 -0.02(-0.41%)
Dec 15, 2011 5.552 5.552 5.552 5.552 647 +0.03(+0.51%)
Dec 13, 2011 5.524 5.524 5.524 5.524 0 -0.01(-0.20%)
Dec 12, 2011 5.535 5.535 5.535 5.535 177 -0.16(-2.85%)
Dec 09, 2011 5.529 5.697 5.529 5.697 892 +0.16(+2.83%)
Dec 08, 2011 5.321 5.541 5.073 5.541 7,822 +0.03(+0.51%)
Dec 07, 2011 5.648 5.648 5.513 5.513 3,182 -0.12(-2.20%)
Dec 06, 2011 5.721 5.721 5.637 5.637 837 -0.11(-1.96%)
Dec 05, 2011 5.772 5.772 5.749 5.749 1,995 +0.03(+0.49%)
Dec 02, 2011 5.777 5.777 5.721 5.721 1,795 +0.00(+0.00%)
Nov 30, 2011 5.777 5.721 5.721 5.721 10,289 +0.08(+1.50%)
Nov 29, 2011 5.637 5.665 5.637 5.637 2,128 -0.14(-2.44%)
Nov 28, 2011 5.777 5.777 5.777 5.777 177 +0.11(+1.99%)
Nov 25, 2011 5.676 5.676 5.665 5.665 1,138 -0.05(-0.89%)
Nov 23, 2011 5.715 5.715 5.715 5.715 177 -0.06(-1.07%)
Nov 22, 2011 5.642 5.777 5.642 5.777 1,005 +0.14(+2.40%)
Nov 21, 2011 5.642 5.642 5.642 5.642 413 -0.14(-2.34%)
Nov 18, 2011 5.772 5.777 5.772 5.777 1,222 +0.03(+0.49%)
Nov 17, 2011 5.665 5.755 5.665 5.749 3,016 +0.08(+1.49%)
Nov 16, 2011 5.665 5.665 5.665 5.665 177 +0.03(+0.50%)
Nov 14, 2011 5.637 5.637 5.637 5.637 6,386 -0.01(-0.10%)
Nov 10, 2011 5.642 5.642 5.642 5.642 3,193 -0.11(-1.86%)
Nov 09, 2011 5.580 5.749 5.580 5.749 3,016 +0.09(+1.59%)
Nov 08, 2011 5.687 5.693 5.659 5.659 2,306 +0.02(+0.40%)
Nov 04, 2011 5.648 5.637 5.637 5.637 2,128 -0.12(-2.15%)
Nov 01, 2011 5.749 5.761 5.761 5.761 1,241 -0.02(-0.29%)
Oct 31, 2011 5.969 5.969 5.744 5.777 5,361 +0.08(+1.49%)
Oct 28, 2011 5.721 5.806 5.693 5.693 5,904 +0.00(+0.00%)
Oct 27, 2011 5.693 5.699 5.687 5.693 13,781 +0.01(+0.10%)
Oct 26, 2011 5.687 5.687 5.687 5.687 232 +0.10(+1.71%)
Oct 21, 2011 5.591 5.591 5.591 5.591 354 +0.01(+0.20%)
Oct 20, 2011 5.603 5.603 5.580 5.580 887 -0.03(-0.60%)
Oct 18, 2011 5.614 5.614 5.614 5.614 0 +0.03(+0.61%)
Oct 17, 2011 5.484 5.580 5.484 5.580 709 -0.14(-2.46%)
Oct 13, 2011 5.817 5.721 5.721 5.721 709 +0.03(+0.50%)
Oct 12, 2011 5.710 5.721 5.693 5.693 5,854 +0.06(+1.00%)
Oct 11, 2011 5.693 5.693 5.637 5.637 1,951 -0.06(-0.99%)
Oct 10, 2011 5.744 5.744 5.637 5.693 8,260 +0.08(+1.41%)
Oct 07, 2011 5.710 5.710 5.614 5.614 2,242 -0.04(-0.70%)
Oct 06, 2011 5.659 5.687 5.548 5.653 25,935 +0.00(+0.00%)
Oct 05, 2011 5.436 5.653 5.436 5.653 2,069 +0.09(+1.60%)
Oct 03, 2011 5.564 5.564 5.564 5.564 0 +0.17(+3.15%)
Sep 30, 2011 5.559 5.575 5.375 5.394 3,845 -0.26(-4.59%)
Sep 29, 2011 5.592 5.653 5.575 5.653 2,421 +0.07(+1.20%)
Sep 28, 2011 5.380 5.653 5.380 5.587 5,147 +0.21(+3.83%)
Sep 27, 2011 5.451 5.458 5.380 5.380 1,578 -0.01(-0.21%)
Sep 26, 2011 5.364 5.653 5.308 5.391 6,760 +0.13(+2.50%)
Sep 23, 2011 5.174 5.386 5.174 5.260 3,945 +0.13(+2.54%)
Sep 22, 2011 5.124 5.213 5.124 5.129 17,399 +0.00(+0.00%)
Sep 21, 2011 5.129 5.129 5.129 5.129 3,006 +0.03(+0.68%)
Sep 20, 2011 4.984 5.124 4.984 5.095 1,241 -0.17(-3.30%)
Sep 19, 2011 5.269 5.275 5.269 5.269 1,956 -0.03(-0.53%)
Sep 16, 2011 5.325 5.325 5.219 5.297 10,223 +0.00(+0.00%)
Sep 15, 2011 5.302 5.302 5.297 5.297 2,690 -0.03(-0.52%)
Sep 14, 2011 5.380 5.380 5.297 5.325 7,174 -0.18(-3.24%)
Sep 13, 2011 5.486 5.503 5.486 5.503 520 -0.02(-0.40%)
Sep 12, 2011 5.386 5.598 5.386 5.525 717 +0.09(+1.64%)
Sep 09, 2011 5.470 5.470 5.436 5.436 3,228 -0.03(-0.51%)
Sep 08, 2011 5.470 5.492 5.447 5.464 1,614 -0.08(-1.51%)
Sep 07, 2011 5.313 5.548 5.313 5.548 2,026 +0.25(+4.74%)
Sep 06, 2011 5.648 5.659 5.219 5.297 2,584 +0.06(+1.06%)
Sep 02, 2011 5.241 5.241 5.241 5.241 538 -0.02(-0.32%)
Sep 01, 2011 5.213 5.258 5.213 5.258 767 +0.02(+0.32%)
Aug 31, 2011 5.129 5.297 5.129 5.241 27,391 +0.17(+3.30%)
Aug 30, 2011 5.079 5.079 5.018 5.074 7,830 -0.08(-1.52%)
Aug 29, 2011 5.235 5.246 5.146 5.152 14,287 -0.09(-1.81%)
Aug 26, 2011 5.263 5.297 5.090 5.246 14,456 +0.16(+3.18%)
Aug 25, 2011 5.453 5.453 5.051 5.085 4,806 -0.43(-7.88%)
Aug 24, 2011 5.475 5.559 5.464 5.520 3,407 -0.06(-1.10%)
Aug 23, 2011 5.592 5.598 5.581 5.581 1,255 +0.10(+1.83%)
Aug 22, 2011 5.609 5.609 5.464 5.481 3,031 -0.01(-0.10%)
Aug 19, 2011 5.486 5.486 5.486 5.486 179 -0.08(-1.42%)
Aug 18, 2011 5.581 5.581 5.565 5.565 2,690 -0.04(-0.78%)
Aug 17, 2011 5.464 5.642 5.464 5.609 5,899 +0.03(+0.60%)
Aug 16, 2011 5.743 5.765 5.575 5.575 1,624 -0.09(-1.57%)
Aug 15, 2011 5.609 5.743 5.609 5.665 2,152 +0.03(+0.59%)
Aug 12, 2011 5.815 5.815 5.631 5.631 717 +0.02(+0.40%)
Aug 11, 2011 5.598 5.609 5.502 5.609 5,413 +0.08(+1.51%)
Aug 10, 2011 5.575 5.580 5.525 5.525 6,195 -0.05(-0.90%)
Aug 09, 2011 5.579 5.687 5.575 5.575 1,797 +0.00(+0.00%)
Aug 08, 2011 5.575 5.681 5.570 5.575 8,957 +0.08(+1.52%)
Aug 05, 2011 5.715 5.715 5.492 5.492 4,587 -0.22(-3.90%)
Aug 04, 2011 5.609 5.715 5.609 5.715 3,569 -0.05(-0.87%)
Aug 01, 2011 5.771 5.765 5.765 5.765 5,739 -0.01(-0.10%)
Jul 29, 2011 5.771 5.771 5.771 5.771 771 +0.20(+3.50%)
Jul 28, 2011 5.609 5.754 5.575 5.575 3,895 -0.03(-0.50%)
Jul 27, 2011 5.614 5.637 5.587 5.603 7,183 -0.01(-0.20%)
Jul 26, 2011 5.614 5.614 5.614 5.614 179 -0.26(-4.37%)
Jul 25, 2011 5.871 5.871 5.871 5.871 213 -0.01(-0.19%)
Jul 22, 2011 5.843 5.882 5.798 5.882 2,462 +0.15(+2.63%)
Jul 21, 2011 5.592 5.737 5.587 5.732 1,255 -0.18(-3.02%)
Jul 20, 2011 5.771 5.910 5.771 5.910 5,522 +0.37(+6.75%)
Jul 15, 2011 5.536 5.536 5.536 5.536 538 -0.01(-0.20%)
Jul 14, 2011 5.548 5.548 5.548 5.548 538 +0.07(+1.19%)
Jul 12, 2011 5.665 5.482 5.482 5.482 3,049 -0.18(-3.13%)
Jul 11, 2011 5.642 5.693 5.642 5.659 2,684 -0.23(-3.88%)
Jul 08, 2011 5.854 5.888 5.798 5.888 1,255 -0.02(-0.38%)
Jul 07, 2011 5.910 5.910 5.893 5.910 1,911 +0.11(+1.83%)
Jul 06, 2011 5.634 5.804 5.626 5.804 717 -0.02(-0.38%)
Jul 05, 2011 5.655 5.826 5.655 5.826 2,232 +0.19(+3.43%)
Jul 01, 2011 5.633 5.688 5.633 5.633 1,629 -0.14(-2.49%)
Jun 30, 2011 5.854 5.854 5.777 5.777 543 +0.13(+2.35%)
Jun 29, 2011 5.677 5.677 5.589 5.644 2,151 -0.09(-1.64%)
Jun 27, 2011 5.683 5.738 5.738 5.738 905 -0.12(-1.98%)
Jun 23, 2011 5.666 5.854 5.854 5.854 1,448 +0.19(+3.41%)
Jun 22, 2011 5.661 5.661 5.661 5.661 181 +0.04(+0.79%)
Jun 21, 2011 5.732 5.732 5.616 5.616 1,557 -0.20(-3.42%)
Jun 20, 2011 5.865 5.865 5.815 5.815 543 -0.05(-0.85%)
Jun 17, 2011 5.567 5.893 5.530 5.865 7,548 +0.34(+6.20%)
Jun 16, 2011 5.523 5.523 5.523 5.523 432 +0.06(+1.01%)
Jun 15, 2011 5.462 5.523 5.252 5.467 14,668 +0.00(+0.00%)
Jun 14, 2011 5.550 5.633 5.467 5.467 6,596 -0.06(-1.00%)
Jun 13, 2011 5.528 5.534 5.523 5.523 6,880 -0.10(-1.86%)
Jun 10, 2011 5.633 5.661 5.578 5.628 1,289 -0.01(-0.10%)
Jun 09, 2011 5.579 5.633 5.579 5.633 461 +0.04(+0.79%)
Jun 08, 2011 5.534 5.589 5.385 5.589 10,821 -0.09(-1.65%)
Jun 07, 2011 5.550 5.683 5.550 5.683 3,476 +0.15(+2.69%)
Jun 03, 2011 5.688 5.534 5.534 5.534 5,794 -0.22(-3.75%)
May 24, 2011 5.744 5.749 5.744 5.749 443 -0.05(-0.86%)
May 23, 2011 5.710 5.799 5.705 5.799 905 -0.10(-1.69%)
May 20, 2011 5.948 5.948 5.799 5.898 2,353 -0.07(-1.11%)
May 19, 2011 5.716 5.964 5.716 5.964 1,394 +0.28(+4.84%)
May 18, 2011 5.727 5.727 5.689 5.689 742 -0.11(-1.90%)
May 17, 2011 5.688 5.799 5.688 5.799 3,938 +0.11(+1.94%)
May 16, 2011 5.666 5.688 5.666 5.688 362 -0.06(-0.96%)
May 13, 2011 5.871 5.871 5.666 5.744 3,259 -0.21(-3.52%)
May 12, 2011 5.953 5.953 5.953 5.953 528 +0.04(+0.75%)
May 11, 2011 6.053 6.053 5.909 5.909 5,151 -0.10(-1.61%)
May 10, 2011 6.064 6.075 6.006 6.006 849 +0.10(+1.64%)
May 09, 2011 5.876 5.909 5.865 5.909 869 -0.04(-0.74%)
May 06, 2011 5.893 5.953 5.893 5.953 4,164 +0.04(+0.75%)
May 05, 2011 5.799 5.948 5.799 5.909 5,071 +0.11(+1.90%)
May 04, 2011 5.716 5.799 5.688 5.799 3,358 -0.01(-0.15%)
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.