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 (%)
Aug 31, 2005 6.898 6.898 6.641 6.641 1,910 -0.26(-3.72%)
Aug 30, 2005 6.898 6.898 6.898 6.898 725 +0.10(+1.41%)
Aug 29, 2005 6.802 6.802 6.802 6.802 521 +0.00(+0.00%)
Aug 26, 2005 6.806 6.806 6.706 6.802 50,463 -0.09(-1.33%)
Aug 25, 2005 6.898 6.898 6.894 6.894 5,479 +0.00(+0.06%)
Aug 24, 2005 6.783 6.894 6.710 6.890 6,784 +0.09(+1.30%)
Aug 23, 2005 6.752 6.802 6.752 6.802 5,218 +0.05(+0.74%)
Aug 22, 2005 6.752 6.752 6.752 6.752 260 +0.14(+2.15%)
Aug 19, 2005 6.611 6.611 6.611 6.611 0 +0.00(+0.00%)
Aug 18, 2005 6.760 6.798 6.611 6.611 39,501 -0.07(-0.98%)
Aug 17, 2005 6.668 6.676 6.611 6.676 4,524 -0.22(-3.22%)
Aug 16, 2005 6.898 6.898 6.898 6.898 521 +0.00(+0.00%)
Aug 15, 2005 6.894 6.898 6.890 6.898 2,452 +0.26(+3.99%)
Aug 12, 2005 6.634 6.634 6.634 6.634 0 +0.00(+0.00%)
Aug 11, 2005 6.906 6.906 6.634 6.634 521 -0.41(-5.82%)
Aug 10, 2005 7.078 7.086 6.668 7.044 13,496 +0.24(+3.49%)
Aug 09, 2005 6.515 6.990 6.515 6.806 13,569 +0.16(+2.42%)
Aug 08, 2005 6.419 6.645 6.419 6.645 14,560 +0.13(+2.00%)
Aug 05, 2005 6.611 6.894 6.461 6.515 134,545 -0.21(-3.08%)
Aug 04, 2005 6.584 6.890 6.584 6.722 3,595 +0.14(+2.10%)
Aug 03, 2005 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Aug 02, 2005 6.335 6.584 6.239 6.584 949 +0.18(+2.81%)
Aug 01, 2005 6.358 6.549 6.358 6.404 55,828 +0.20(+3.15%)
Jul 29, 2005 6.132 6.362 6.112 6.208 42,197 +0.14(+2.34%)
Jul 28, 2005 5.748 6.066 5.691 6.066 50,876 +0.32(+5.53%)
Jul 27, 2005 5.825 5.825 5.748 5.748 3,914 +0.10(+1.69%)
Jul 26, 2005 5.825 5.825 5.653 5.653 3,131 -0.09(-1.60%)
Jul 25, 2005 5.822 5.837 5.653 5.745 27,138 -0.00(-0.07%)
Jul 22, 2005 5.748 5.748 5.633 5.748 16,961 +0.00(+0.07%)
Jul 21, 2005 5.557 5.745 5.557 5.745 5,479 -0.00(-0.07%)
Jul 20, 2005 5.649 5.748 5.649 5.748 8,872 +0.10(+1.69%)
Jul 19, 2005 5.817 5.817 5.653 5.653 3,131 +0.06(+1.10%)
Jul 18, 2005 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Jul 15, 2005 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
Jul 14, 2005 5.591 5.591 5.591 5.591 1,043 +0.03(+0.62%)
Jul 13, 2005 5.557 5.557 5.557 5.557 0 +0.00(+0.00%)
Jul 12, 2005 5.653 5.653 5.557 5.557 2,609 -0.08(-1.36%)
Jul 11, 2005 5.633 5.633 5.633 5.633 0 +0.00(+0.00%)
Jul 08, 2005 5.844 5.844 5.633 5.633 4,696 -0.06(-1.01%)
Jul 07, 2005 5.691 5.768 5.633 5.691 24,267 +0.15(+2.63%)
Jul 06, 2005 5.748 5.844 5.545 5.545 4,433 -0.11(-1.90%)
Jul 05, 2005 5.595 5.748 5.595 5.653 782 +0.09(+1.60%)
Jul 01, 2005 5.564 5.564 5.564 5.564 0 +0.00(+0.00%)
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%)
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.