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 (%)
Jun 30, 2005 5.595 5.595 5.564 5.564 782 -0.03(-0.56%)
Jun 29, 2005 5.569 5.595 5.569 5.595 782 +0.10(+1.74%)
Jun 28, 2005 5.506 5.506 5.499 5.499 521 +0.31(+5.98%)
Jun 27, 2005 5.189 5.189 5.189 5.189 1,578 -0.57(-9.85%)
Jun 24, 2005 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Jun 23, 2005 5.756 5.756 5.756 5.756 0 +0.00(+0.00%)
Jun 22, 2005 5.549 5.756 5.549 5.756 4,566 +0.05(+0.88%)
Jun 21, 2005 5.691 5.706 5.649 5.706 2,087 +0.01(+0.26%)
Jun 20, 2005 5.691 5.691 5.691 5.691 260 +0.00(+0.00%)
Jun 17, 2005 5.748 5.748 5.691 5.691 6,471 -0.06(-1.00%)
Jun 16, 2005 5.595 5.748 5.595 5.748 2,870 +0.01(+0.13%)
Jun 15, 2005 5.587 5.844 5.587 5.741 7,828 +0.01(+0.20%)
Jun 14, 2005 5.626 5.729 5.626 5.729 521 +0.11(+1.98%)
Jun 13, 2005 5.626 5.653 5.472 5.618 2,870 -0.11(-1.94%)
Jun 10, 2005 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Jun 09, 2005 5.515 6.231 5.438 5.729 50,103 +0.36(+6.79%)
Jun 08, 2005 5.557 5.557 5.365 5.365 21,016 -0.34(-6.04%)
Jun 07, 2005 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Jun 06, 2005 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Jun 03, 2005 5.710 5.710 5.710 5.710 521 +0.00(+0.00%)
Jun 02, 2005 5.557 5.710 5.557 5.710 3,392 +0.00(+0.00%)
Jun 01, 2005 5.710 5.710 5.710 5.710 1,043 +0.00(+0.00%)
May 31, 2005 5.699 5.710 5.699 5.710 3,569 +0.01(+0.20%)
May 27, 2005 5.748 5.748 5.699 5.699 5,717 +0.01(+0.13%)
May 26, 2005 5.691 5.691 5.691 5.691 1,304 +0.00(+0.00%)
May 25, 2005 5.691 5.691 5.691 5.691 521 +0.02(+0.34%)
May 24, 2005 5.672 5.771 5.492 5.672 5,740 +0.21(+3.86%)
May 23, 2005 5.461 5.461 5.461 5.461 260 -0.06(-1.04%)
May 20, 2005 5.518 5.518 5.518 5.518 260 +0.00(+0.00%)
May 19, 2005 5.518 5.518 5.518 5.518 0 +0.00(+0.00%)
May 18, 2005 5.710 5.710 5.518 5.518 2,609 +0.15(+2.86%)
May 17, 2005 5.365 5.365 5.365 5.365 260 +0.19(+3.70%)
May 16, 2005 5.411 5.411 5.135 5.174 2,747 -0.10(-1.82%)
May 13, 2005 6.515 364.06 5.269 5.269 16,990 +0.09(+1.78%)
May 12, 2005 5.518 5.518 5.177 5.177 3,131 -0.23(-4.18%)
May 11, 2005 5.461 5.461 5.400 5.403 4,574 +0.11(+2.17%)
May 10, 2005 5.089 5.288 5.013 5.288 1,826 +0.20(+3.99%)
May 09, 2005 5.086 5.086 5.086 5.086 0 +0.00(+0.00%)
May 06, 2005 5.086 5.086 5.086 5.086 0 +0.00(+0.00%)
May 05, 2005 5.365 5.365 5.086 5.086 652 -0.36(-6.54%)
May 04, 2005 5.442 5.442 5.442 5.442 4,436 +0.06(+1.07%)
May 03, 2005 5.557 5.557 5.197 5.384 6,776 -0.11(-2.08%)
May 02, 2005 5.748 5.802 5.365 5.499 12,272 -0.51(-8.49%)
Apr 29, 2005 5.902 6.009 5.902 6.009 521 +0.16(+2.82%)
Apr 28, 2005 6.036 6.036 5.821 5.844 9,858 -0.28(-4.63%)
Apr 27, 2005 6.170 6.170 5.848 6.128 11,972 +0.29(+5.01%)
Apr 26, 2005 5.606 5.923 5.606 5.835 46,141 +0.17(+3.08%)
Apr 25, 2005 5.574 5.661 5.540 5.661 11,194 +0.09(+1.56%)
Apr 22, 2005 5.574 5.574 5.574 5.574 574 +0.21(+3.90%)
Apr 21, 2005 5.313 5.574 5.313 5.365 7,572 +0.11(+2.05%)
Apr 20, 2005 5.017 5.257 5.017 5.257 5,344 +0.15(+2.93%)
Apr 19, 2005 5.107 5.107 5.107 5.107 0 +0.00(+0.00%)
Apr 18, 2005 4.877 5.226 4.877 5.107 8,260 -0.12(-2.27%)
Apr 15, 2005 5.226 5.226 5.225 5.226 4,041 +0.00(+0.00%)
Apr 14, 2005 5.048 5.226 5.048 5.226 5,453 +0.17(+3.45%)
Apr 13, 2005 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Apr 12, 2005 5.052 5.052 5.052 5.052 0 +0.00(+0.00%)
Apr 11, 2005 5.069 5.069 5.052 5.052 1,805 -0.15(-2.87%)
Apr 08, 2005 5.201 5.201 5.201 5.201 2,009 +0.13(+2.60%)
Apr 07, 2005 5.069 5.069 5.069 5.069 2,841 +0.00(+0.00%)
Apr 06, 2005 5.045 5.086 5.045 5.069 5,069 -0.16(-3.00%)
Apr 05, 2005 5.226 5.226 5.226 5.226 4,664 +0.00(+0.00%)
Apr 04, 2005 4.891 5.226 4.891 5.226 10,023 +0.03(+0.67%)
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.