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 (%)
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%)
Jan 05, 2010 4.568 4.568 4.568 4.568 208 -0.21(-4.32%)
Dec 31, 2009 4.774 4.774 4.774 4.774 0 +0.22(+4.89%)
Dec 30, 2009 4.580 4.608 4.551 4.551 15,671 -0.18(-3.75%)
Dec 29, 2009 4.805 4.805 4.728 4.728 2,095 -0.35(-6.89%)
Dec 24, 2009 5.078 5.078 5.078 5.078 0 +0.29(+6.00%)
Dec 23, 2009 4.790 4.790 4.790 4.790 1,035 +0.15(+3.20%)
Dec 22, 2009 4.666 4.741 4.642 4.642 13,095 -0.20(-4.06%)
Dec 21, 2009 4.786 5.030 4.786 4.838 3,757 +0.19(+4.12%)
Dec 18, 2009 4.920 4.920 4.647 4.647 5,031 -0.14(-3.00%)
Dec 17, 2009 5.078 5.078 4.790 4.790 1,670 +0.11(+2.25%)
Dec 16, 2009 4.680 5.153 4.671 4.685 2,922 -0.01(-0.20%)
Dec 15, 2009 4.718 4.962 4.694 4.694 8,677 -0.02(-0.41%)
Dec 14, 2009 5.035 5.047 4.714 4.714 8,437 -0.36(-7.17%)
Dec 11, 2009 5.097 5.097 5.078 5.078 1,350 -0.01(-0.28%)
Dec 10, 2009 5.092 5.092 5.092 5.092 208 -0.18(-3.36%)
Dec 08, 2009 5.269 5.269 5.269 5.269 0 -0.19(-3.42%)
Dec 07, 2009 5.485 5.485 4.939 5.456 4,383 +0.47(+9.52%)
Dec 04, 2009 4.982 4.982 4.982 4.982 1,024 -0.08(-1.52%)
Dec 03, 2009 5.169 5.169 4.790 5.059 12,640 +0.03(+0.57%)
Dec 02, 2009 5.461 5.485 4.848 5.030 13,694 -0.44(-8.02%)
Dec 01, 2009 5.389 5.485 5.377 5.468 5,427 +0.20(+3.77%)
Nov 25, 2009 5.269 5.269 5.269 5.269 208 +0.00(+0.00%)
Nov 23, 2009 5.269 5.269 5.269 5.269 417 +0.00(+0.00%)
Nov 19, 2009 5.269 5.269 5.269 5.269 0 -0.00(-0.00%)
Nov 18, 2009 5.269 5.269 5.269 5.269 417 -0.12(-2.22%)
Nov 17, 2009 5.394 5.394 5.384 5.389 2,087 -0.02(-0.35%)
Nov 16, 2009 5.499 5.504 5.408 5.408 1,878 +0.06(+1.16%)
Nov 12, 2009 5.346 5.346 5.346 5.346 0 -0.16(-2.87%)
Nov 11, 2009 5.504 5.504 5.504 5.504 208 -0.00(-0.09%)
Nov 10, 2009 5.509 5.509 5.509 5.509 208 +0.00(+0.00%)
Nov 09, 2009 5.509 5.509 5.509 5.509 208 +0.19(+3.60%)
Nov 05, 2009 5.317 5.317 5.317 5.317 0 -0.07(-1.33%)
Oct 30, 2009 5.389 5.389 5.389 5.389 0 +0.02(+0.31%)
Oct 29, 2009 5.372 5.372 5.372 5.372 208 +0.11(+2.05%)
Oct 26, 2009 5.265 5.265 5.265 5.265 0 -0.07(-1.35%)
Oct 23, 2009 5.279 5.336 5.279 5.336 626 +0.07(+1.41%)
Oct 22, 2009 5.265 5.274 5.030 5.262 11,692 -0.01(-0.14%)
Oct 21, 2009 5.288 5.293 5.269 5.269 1,670 +0.00(+0.00%)
Oct 20, 2009 5.269 5.269 5.269 5.269 417 -0.21(-3.76%)
Oct 19, 2009 5.269 5.480 5.015 5.475 2,922 -0.13(-2.32%)
Oct 16, 2009 5.279 5.653 5.269 5.606 6,058 -0.05(-0.83%)
Oct 15, 2009 5.653 5.653 5.322 5.653 11,418 -0.00(-0.06%)
Oct 14, 2009 5.657 5.657 5.656 5.656 678 -0.09(-1.60%)
Oct 13, 2009 5.672 5.791 5.672 5.748 1,670 +0.02(+0.33%)
Oct 12, 2009 5.801 6.409 5.729 5.729 5,845 -0.24(-3.97%)
Oct 09, 2009 6.060 6.060 5.966 5.966 2,766 -0.09(-1.47%)
Oct 08, 2009 6.108 6.120 6.055 6.055 1,285 -0.10(-1.63%)
Oct 06, 2009 6.156 6.156 6.156 6.156 0 +0.05(+0.78%)
Oct 05, 2009 6.127 6.127 6.108 6.108 417 -0.01(-0.23%)
Oct 02, 2009 6.127 6.127 6.108 6.122 6,888 +0.01(+0.24%)
Oct 01, 2009 6.108 6.108 6.108 6.108 989 -0.06(-0.93%)
Sep 30, 2009 6.108 6.165 6.108 6.165 1,734 +0.06(+0.94%)
Sep 29, 2009 6.108 6.108 6.108 6.108 1,252 -0.00(-0.08%)
Sep 28, 2009 6.196 6.196 6.055 6.112 4,193 -0.08(-1.33%)
Sep 25, 2009 6.184 6.195 6.184 6.195 678 -0.30(-4.56%)
Sep 23, 2009 6.491 6.491 6.491 6.491 417 -0.03(-0.51%)
Sep 22, 2009 6.251 6.529 6.251 6.524 918 +0.47(+7.75%)
Sep 18, 2009 6.405 6.055 6.055 6.055 10,646 -0.64(-9.59%)
Sep 17, 2009 6.697 6.697 6.697 6.697 208 -0.00(-0.07%)
Sep 16, 2009 6.467 6.702 6.414 6.702 3,118 +0.65(+10.68%)
Sep 14, 2009 6.347 6.055 6.055 6.055 2,505 -0.00(-0.08%)
Sep 09, 2009 6.467 6.060 6.060 6.060 3,548 -0.17(-2.69%)
Sep 08, 2009 6.227 6.227 6.227 6.227 1,296 +0.17(+2.77%)
Sep 04, 2009 6.060 6.060 6.060 6.060 208 +0.01(+0.12%)
Sep 01, 2009 6.333 6.053 6.053 6.053 417 +0.06(+0.92%)
Aug 31, 2009 5.997 5.997 5.997 5.997 688 -0.12(-2.03%)
Aug 28, 2009 6.237 6.237 5.861 6.122 8,141 -0.20(-3.18%)
Aug 27, 2009 6.251 6.323 6.232 6.323 3,565 +0.11(+1.85%)
Aug 26, 2009 6.041 6.208 6.041 6.208 3,340 -0.04(-0.69%)
Aug 25, 2009 6.855 6.855 5.868 6.251 43,295 -0.79(-11.22%)
Aug 24, 2009 6.079 7.061 5.940 7.042 34,367 +1.29(+22.50%)
Aug 21, 2009 6.175 6.563 5.748 5.748 5,010 -0.96(-14.29%)
Aug 20, 2009 5.820 6.706 5.820 6.706 4,043 +1.08(+19.15%)
Aug 19, 2009 5.748 5.748 5.629 5.629 505 -0.35(-5.85%)
Aug 18, 2009 5.988 6.227 5.978 5.978 6,327 +0.03(+0.48%)
Aug 17, 2009 5.753 5.950 5.753 5.950 1,302 -0.28(-4.46%)
Aug 13, 2009 5.729 6.227 6.227 6.227 1,461 -0.48(-7.14%)
Aug 11, 2009 6.362 6.706 6.706 6.706 6,262 +0.12(+1.82%)
Aug 10, 2009 6.649 6.649 6.347 6.587 3,966 +0.35(+5.69%)
Aug 07, 2009 6.524 6.524 6.228 6.232 3,757 -0.11(-1.81%)
Aug 06, 2009 6.347 6.347 6.347 6.347 885 +0.00(+0.00%)
Aug 05, 2009 6.342 6.347 6.342 6.347 722 +0.12(+2.00%)
Aug 04, 2009 6.347 6.347 6.084 6.223 1,043 -0.12(-1.96%)
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.