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 (%)
Sep 29, 2006 8.383 8.383 8.244 8.244 1,670 +0.35(+4.49%)
Sep 28, 2006 7.956 8.378 7.832 7.890 4,540 -0.04(-0.48%)
Sep 27, 2006 8.144 8.144 7.928 7.928 5,010 -0.22(-2.65%)
Sep 26, 2006 8.024 8.144 7.952 8.144 3,657 +0.00(+0.06%)
Sep 25, 2006 8.048 8.144 8.048 8.139 1,252 +0.23(+2.97%)
Sep 22, 2006 8.019 8.019 7.904 7.904 417 -0.11(-1.43%)
Sep 21, 2006 8.019 8.019 8.019 8.019 0 +0.00(+0.00%)
Sep 20, 2006 7.904 8.019 7.904 8.019 2,264 +0.11(+1.45%)
Sep 19, 2006 8.019 8.115 7.904 7.904 4,110 -0.00(-0.06%)
Sep 18, 2006 7.952 7.971 7.856 7.909 1,878 +0.05(+0.67%)
Sep 15, 2006 7.542 7.856 7.542 7.856 469 +0.04(+0.49%)
Sep 14, 2006 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
Sep 13, 2006 7.904 7.904 7.545 7.818 6,586 +0.01(+0.18%)
Sep 12, 2006 7.808 7.942 7.803 7.803 1,043 +0.07(+0.87%)
Sep 11, 2006 7.799 7.799 7.736 7.736 1,173 -0.03(-0.43%)
Sep 08, 2006 7.664 7.770 7.664 7.770 2,713 +0.39(+5.26%)
Sep 07, 2006 7.411 7.827 7.377 7.382 6,888 -0.09(-1.22%)
Sep 06, 2006 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Sep 05, 2006 7.449 7.473 7.425 7.473 4,018 -0.07(-0.95%)
Sep 01, 2006 7.545 7.545 7.545 7.545 0 +0.00(+0.00%)
Aug 31, 2006 7.712 7.712 7.545 7.545 7,285 -0.12(-1.56%)
Aug 30, 2006 7.664 7.664 7.664 7.664 2,922 +0.00(+0.00%)
Aug 29, 2006 7.768 7.768 7.664 7.664 1,252 +0.04(+0.47%)
Aug 28, 2006 7.775 7.775 7.629 7.629 5,158 -0.04(-0.47%)
Aug 25, 2006 7.664 7.664 7.664 7.664 0 +0.00(+0.00%)
Aug 24, 2006 7.578 7.695 7.578 7.664 1,252 +0.04(+0.50%)
Aug 23, 2006 7.550 7.660 7.550 7.626 1,373 -0.04(-0.50%)
Aug 22, 2006 7.847 8.134 7.664 7.664 5,010 -0.07(-0.93%)
Aug 21, 2006 7.736 7.736 7.736 7.736 315 +0.00(+0.00%)
Aug 18, 2006 7.736 7.736 7.736 7.736 626 +0.01(+0.19%)
Aug 17, 2006 7.722 7.752 7.722 7.722 4,260 -0.30(-3.76%)
Aug 16, 2006 7.813 8.096 7.808 8.024 4,175 +0.17(+2.13%)
Aug 15, 2006 7.784 7.904 7.784 7.856 835 +0.29(+3.86%)
Aug 14, 2006 7.377 7.564 7.377 7.564 1,413 -0.10(-1.31%)
Aug 11, 2006 7.664 7.664 7.664 7.664 835 +0.14(+1.85%)
Aug 10, 2006 7.449 7.526 7.353 7.526 5,490 +0.08(+1.09%)
Aug 09, 2006 7.521 7.545 7.310 7.444 4,175 +0.00(+0.00%)
Aug 08, 2006 7.334 7.444 7.334 7.444 626 +0.04(+0.52%)
Aug 07, 2006 7.497 7.497 7.406 7.406 5,323 -0.11(-1.47%)
Aug 04, 2006 7.415 7.516 7.291 7.516 7,794 +0.19(+2.55%)
Aug 03, 2006 7.329 7.329 7.329 7.329 417 +0.07(+0.92%)
Aug 02, 2006 7.449 7.449 7.262 7.262 3,544 -0.26(-3.44%)
Aug 01, 2006 7.664 7.664 7.253 7.521 10,707 +0.28(+3.84%)
Jul 31, 2006 7.233 7.243 7.233 7.243 642 +0.01(+0.13%)
Jul 28, 2006 7.229 7.233 7.224 7.233 2,713 +0.01(+0.13%)
Jul 27, 2006 7.233 7.233 7.219 7.224 1,043 +0.13(+1.89%)
Jul 26, 2006 7.185 7.233 7.075 7.090 7,778 -0.10(-1.33%)
Jul 25, 2006 7.281 7.281 7.185 7.185 10,496 -0.14(-1.86%)
Jul 24, 2006 7.377 7.617 7.291 7.322 1,628 -0.23(-3.02%)
Jul 21, 2006 7.377 7.550 7.377 7.550 10,170 +0.20(+2.67%)
Jul 20, 2006 7.377 7.377 7.329 7.353 6,993 +0.02(+0.33%)
Jul 19, 2006 7.340 7.340 7.329 7.329 6,233 -0.05(-0.65%)
Jul 18, 2006 7.377 7.377 7.377 7.377 1,461 +0.00(+0.00%)
Jul 17, 2006 7.372 7.377 7.324 7.377 2,818 +0.00(+0.00%)
Jul 14, 2006 7.353 7.377 7.349 7.377 8,767 +0.07(+0.92%)
Jul 13, 2006 7.305 7.329 7.305 7.310 12,003 -0.02(-0.33%)
Jul 12, 2006 7.377 7.377 7.334 7.334 7,306 +0.02(+0.29%)
Jul 11, 2006 7.329 7.329 7.312 7.312 6,663 -0.06(-0.88%)
Jul 10, 2006 7.377 7.377 7.315 7.377 7,181 +0.06(+0.78%)
Jul 07, 2006 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Jul 06, 2006 7.329 7.377 7.305 7.320 83,804 -0.04(-0.51%)
Jul 05, 2006 7.138 7.377 7.138 7.358 76,137 +0.05(+0.72%)
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.