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, 2013 7.744 7.774 7.744 7.774 0 +0.06(+0.78%)
Apr 29, 2013 7.654 7.714 7.594 7.714 3,334 +0.26(+3.53%)
Apr 26, 2013 7.398 7.451 7.385 7.451 837 +0.03(+0.40%)
Apr 25, 2013 7.564 7.564 7.394 7.421 3,859 -0.11(-1.51%)
Apr 24, 2013 7.546 7.654 7.499 7.534 0 +0.03(+0.40%)
Apr 23, 2013 7.522 7.654 7.415 7.505 14,300 -0.12(-1.57%)
Apr 22, 2013 7.576 7.630 7.576 7.624 1,087 +0.22(+2.99%)
Apr 19, 2013 7.397 7.600 7.385 7.403 5,518 -0.22(-2.90%)
Apr 18, 2013 7.482 7.624 7.475 7.624 678 +0.20(+2.66%)
Apr 17, 2013 7.714 7.714 7.385 7.427 11,851 -0.34(-4.39%)
Apr 16, 2013 7.534 7.768 7.534 7.768 12,391 +0.26(+3.42%)
Apr 15, 2013 7.475 7.534 7.475 7.511 4,172 +0.04(+0.48%)
Apr 11, 2013 7.325 7.475 7.475 7.475 5,685 +0.07(+0.89%)
Apr 10, 2013 7.329 7.409 7.325 7.409 2,419 +0.16(+2.23%)
Apr 09, 2013 7.430 7.445 7.221 7.247 3,794 -0.08(-1.06%)
Apr 08, 2013 7.355 7.373 7.214 7.325 7,445 +0.12(+1.66%)
Apr 05, 2013 7.295 7.295 7.206 7.206 939 -0.00(-0.02%)
Apr 04, 2013 7.259 7.265 7.200 7.207 2,573 -0.07(-0.96%)
Apr 02, 2013 7.277 7.277 7.277 7.277 0 +0.17(+2.41%)
Apr 01, 2013 7.106 7.224 7.106 7.106 21,981 +0.00(+0.00%)
Mar 28, 2013 7.218 7.254 7.106 7.106 3,715 -0.11(-1.57%)
Mar 27, 2013 7.054 7.219 7.052 7.219 854 +0.17(+2.37%)
Mar 26, 2013 7.052 7.052 7.052 7.052 261 -0.05(-0.75%)
Mar 25, 2013 7.194 7.194 7.106 7.106 2,595 +0.00(+0.00%)
Mar 22, 2013 7.123 7.123 7.106 7.106 1,687 -0.08(-1.07%)
Mar 21, 2013 7.046 7.183 7.046 7.183 1,688 +0.08(+1.10%)
Mar 20, 2013 7.313 7.313 7.046 7.104 2,102 -0.18(-2.46%)
Mar 18, 2013 7.230 7.283 7.283 7.283 3,884 -0.09(-1.28%)
Mar 15, 2013 7.135 7.402 7.135 7.378 5,623 +0.26(+3.66%)
Mar 14, 2013 7.117 7.165 7.117 7.117 3,588 +0.01(+0.08%)
Mar 13, 2013 7.117 7.128 7.112 7.112 5,414 +0.00(+0.00%)
Mar 11, 2013 7.106 7.112 7.112 7.112 1,013 +0.01(+0.08%)
Mar 08, 2013 7.112 7.123 7.106 7.106 4,475 -0.03(-0.41%)
Mar 07, 2013 7.058 7.230 7.058 7.135 6,782 +0.08(+1.18%)
Mar 06, 2013 7.052 7.052 7.052 7.052 278 -0.05(-0.75%)
Mar 05, 2013 6.993 7.106 6.993 7.106 7,256 +0.11(+1.52%)
Mar 04, 2013 6.999 6.999 6.999 6.999 337 -0.01(-0.08%)
Mar 01, 2013 7.005 7.005 7.005 7.005 1,268 +0.04(+0.60%)
Feb 28, 2013 6.963 6.963 6.963 6.963 641 -0.05(-0.76%)
Feb 27, 2013 6.839 7.224 6.839 7.017 3,212 +0.02(+0.25%)
Feb 26, 2013 6.946 7.076 6.928 6.999 3,208 -0.03(-0.42%)
Feb 25, 2013 6.958 7.029 6.810 7.029 2,931 +0.07(+1.02%)
Feb 22, 2013 6.963 6.987 6.958 6.958 7,084 +0.04(+0.60%)
Feb 21, 2013 7.035 7.106 6.910 6.916 17,886 -0.07(-1.02%)
Feb 19, 2013 7.194 6.987 6.987 6.987 6,924 -0.09(-1.26%)
Feb 15, 2013 6.993 7.209 6.993 7.076 7,033 +0.08(+1.19%)
Feb 14, 2013 6.993 6.993 6.993 6.993 427 +0.07(+0.94%)
Feb 13, 2013 6.922 6.928 6.922 6.928 1,688 +0.05(+0.69%)
Feb 12, 2013 7.070 7.070 6.881 6.881 5,022 -0.22(-3.09%)
Feb 11, 2013 7.106 7.106 7.100 7.100 640 +0.10(+1.44%)
Feb 08, 2013 6.999 7.040 6.999 6.999 1,013 -0.02(-0.25%)
Feb 07, 2013 7.023 7.052 6.958 7.017 10,977 -0.04(-0.62%)
Feb 06, 2013 7.061 7.061 7.061 7.061 229 -0.15(-2.10%)
Feb 04, 2013 7.212 7.212 7.212 7.212 168 +0.13(+1.84%)
Jan 31, 2013 6.999 7.082 7.082 7.082 6,755 +0.06(+0.89%)
Jan 30, 2013 7.106 7.106 7.017 7.020 4,851 -0.02(-0.34%)
Jan 29, 2013 7.088 7.342 6.920 7.043 5,792 -0.06(-0.79%)
Jan 28, 2013 6.963 7.402 6.963 7.100 844 +0.19(+2.74%)
Jan 24, 2013 6.892 6.910 6.910 6.910 1,688 -0.25(-3.55%)
Jan 23, 2013 6.821 7.165 6.821 7.165 4,867 +0.37(+5.40%)
Jan 22, 2013 7.046 7.063 6.798 6.798 3,345 -0.06(-0.86%)
Jan 18, 2013 6.685 7.025 6.685 6.857 3,011 -0.13(-1.86%)
Jan 16, 2013 6.987 6.987 6.987 6.987 0 +0.33(+4.89%)
Jan 15, 2013 6.839 6.839 6.626 6.661 11,906 -0.15(-2.26%)
Jan 14, 2013 6.851 6.857 6.815 6.815 7,429 +0.01(+0.09%)
Jan 11, 2013 6.632 6.810 6.632 6.810 19,928 +0.19(+2.86%)
Jan 10, 2013 6.620 6.620 6.620 6.620 337 -0.01(-0.18%)
Jan 09, 2013 6.632 6.632 6.519 6.632 1,369 +0.00(+0.00%)
Jan 08, 2013 6.632 6.632 6.632 6.632 506 +0.00(+0.00%)
Jan 07, 2013 6.626 6.661 6.543 6.632 12,368 +0.28(+4.48%)
Jan 04, 2013 6.348 6.348 6.348 6.348 168 -0.21(-3.16%)
Jan 03, 2013 6.448 6.602 6.448 6.555 3,884 +0.19(+2.98%)
Jan 02, 2013 6.543 6.804 6.365 6.365 13,686 +0.01(+0.09%)
Dec 31, 2012 6.401 6.413 6.336 6.359 22,554 -0.18(-2.72%)
Dec 28, 2012 6.502 6.537 6.484 6.537 542 +0.11(+1.66%)
Dec 27, 2012 6.436 6.436 6.431 6.431 5,623 -0.07(-1.00%)
Dec 26, 2012 6.484 6.496 6.484 6.496 2,210 +0.01(+0.18%)
Dec 24, 2012 6.484 6.484 6.484 6.484 1,020 +0.00(+0.00%)
Dec 19, 2012 6.484 6.484 6.484 6.484 337 +0.02(+0.27%)
Dec 18, 2012 6.549 6.549 6.466 6.466 5,995 -0.07(-1.00%)
Dec 17, 2012 6.537 6.543 6.531 6.531 4,630 +0.00(+0.00%)
Dec 14, 2012 6.513 6.585 6.513 6.531 3,293 +0.00(+0.00%)
Dec 13, 2012 6.531 6.573 6.531 6.531 1,351 +0.00(+0.00%)
Dec 12, 2012 6.531 6.715 6.531 6.531 5,573 -0.07(-0.99%)
Dec 11, 2012 6.685 6.685 6.525 6.596 6,417 -0.07(-1.07%)
Dec 10, 2012 6.667 6.667 6.667 6.667 261 +0.05(+0.72%)
Dec 07, 2012 6.620 6.626 6.614 6.620 1,688 +0.08(+1.18%)
Dec 06, 2012 6.715 6.715 6.531 6.543 3,039 -0.20(-2.99%)
Dec 05, 2012 6.661 6.754 6.585 6.744 8,325 +0.11(+1.61%)
Dec 04, 2012 6.626 6.644 6.626 6.638 1,585 +0.11(+1.63%)
Nov 30, 2012 6.662 6.786 6.531 6.531 10,163 -0.23(-3.42%)
Nov 28, 2012 6.602 6.762 6.762 6.762 9,626 +0.05(+0.71%)
Nov 27, 2012 6.633 6.762 6.633 6.715 5,145 +0.12(+1.87%)
Nov 26, 2012 6.463 6.826 6.463 6.592 8,212 -0.03(-0.44%)
Nov 21, 2012 6.814 6.621 6.621 6.621 1,877 +0.02(+0.27%)
Nov 20, 2012 6.466 6.826 6.466 6.603 4,666 +0.07(+1.08%)
Nov 19, 2012 6.709 6.709 6.445 6.533 11,936 -0.11(-1.59%)
Nov 16, 2012 7.002 7.031 6.639 6.639 8,277 -0.25(-3.57%)
Nov 15, 2012 6.756 7.002 6.738 6.885 6,289 +0.15(+2.17%)
Nov 14, 2012 6.961 6.961 6.738 6.738 3,584 -0.02(-0.26%)
Nov 13, 2012 6.738 6.967 6.738 6.756 2,073 -0.22(-3.11%)
Nov 12, 2012 7.090 7.090 6.973 6.973 1,723 +0.00(+0.00%)
Nov 09, 2012 6.967 7.225 6.967 6.973 5,930 +0.00(+0.00%)
Nov 08, 2012 6.967 6.973 6.967 6.973 2,228 +0.09(+1.28%)
Nov 07, 2012 6.867 7.055 6.855 6.885 13,585 -0.15(-2.08%)
Nov 06, 2012 7.031 7.031 6.955 7.031 785 +0.05(+0.75%)
Nov 05, 2012 6.978 6.978 6.978 6.978 808 -0.02(-0.35%)
Nov 02, 2012 7.031 7.055 7.003 7.003 1,937 +0.08(+1.20%)
Nov 01, 2012 6.973 6.975 6.920 6.920 15,155 -0.10(-1.42%)
Oct 31, 2012 7.008 7.055 7.008 7.019 1,988 +0.08(+1.10%)
Oct 26, 2012 6.937 6.943 6.943 6.943 1,706 +0.16(+2.33%)
Oct 25, 2012 6.961 6.973 6.785 6.785 2,275 -0.16(-2.28%)
Oct 24, 2012 6.832 6.943 6.832 6.943 392 +0.09(+1.37%)
Oct 22, 2012 6.949 6.850 6.850 6.850 1,194 -0.12(-1.76%)
Oct 19, 2012 6.973 6.973 6.973 6.973 1,194 -0.00(-0.00%)
Oct 18, 2012 6.937 6.973 6.891 6.973 682 +0.00(+0.00%)
Oct 17, 2012 6.726 6.973 6.726 6.973 5,814 +0.24(+3.57%)
Oct 16, 2012 6.680 6.732 6.668 6.732 2,218 +0.29(+4.45%)
Oct 15, 2012 6.445 6.480 6.445 6.445 17,935 +0.00(+0.00%)
Oct 12, 2012 6.762 6.762 6.445 6.445 2,321 -0.59(-8.33%)
Oct 11, 2012 6.433 7.031 6.433 7.031 1,408 +0.67(+10.60%)
Oct 10, 2012 6.557 6.557 6.070 6.357 2,990 -0.20(-3.04%)
Oct 09, 2012 6.557 6.557 6.557 6.557 170 +0.02(+0.36%)
Oct 08, 2012 6.685 6.685 6.504 6.533 2,117 -0.21(-3.04%)
Oct 05, 2012 6.738 6.738 6.738 6.738 2,399 -0.03(-0.43%)
Oct 04, 2012 6.826 6.826 6.768 6.768 1,109 -0.01(-0.09%)
Oct 03, 2012 6.739 6.779 6.739 6.773 2,686 +0.07(+1.04%)
Oct 01, 2012 6.704 6.704 6.704 6.704 0 -0.03(-0.52%)
Sep 28, 2012 6.710 6.739 6.675 6.739 1,206 +0.05(+0.78%)
Sep 27, 2012 6.715 6.820 6.675 6.686 11,712 -0.01(-0.09%)
Sep 26, 2012 6.750 6.768 6.692 6.692 8,543 +0.04(+0.56%)
Sep 25, 2012 7.017 7.017 6.655 6.655 16,040 -0.31(-4.45%)
Sep 24, 2012 6.936 6.976 6.907 6.965 5,923 -0.03(-0.41%)
Sep 21, 2012 6.994 6.994 6.994 6.994 740 +0.06(+0.92%)
Sep 20, 2012 6.820 6.930 6.820 6.930 2,412 -0.06(-0.91%)
Sep 18, 2012 6.994 6.994 6.994 6.994 172 +0.12(+1.69%)
Sep 17, 2012 6.994 6.994 6.791 6.878 5,244 -0.09(-1.33%)
Sep 14, 2012 6.971 6.971 6.971 6.971 344 +0.01(+0.08%)
Sep 13, 2012 6.965 6.965 6.965 6.965 516 -0.05(-0.74%)
Sep 11, 2012 6.907 7.017 7.017 7.017 4,651 +0.10(+1.51%)
Sep 10, 2012 7.040 7.040 6.913 6.913 1,090 -0.08(-1.17%)
Sep 07, 2012 6.976 6.995 6.965 6.995 12,656 -0.10(-1.46%)
Aug 31, 2012 6.942 7.098 7.098 7.098 2,412 +0.00(+0.00%)
Aug 30, 2012 6.965 7.098 6.965 7.098 5,168 +0.06(+0.91%)
Aug 29, 2012 6.959 7.035 6.913 7.035 20,794 +0.07(+1.00%)
Aug 27, 2012 6.965 6.976 6.965 6.965 3,807 -0.15(-2.04%)
Aug 24, 2012 6.965 7.110 6.965 7.110 861 +0.03(+0.41%)
Aug 23, 2012 6.976 7.081 6.959 7.081 3,388 +0.12(+1.75%)
Aug 22, 2012 7.110 7.110 6.959 6.959 1,001 -0.00(-0.02%)
Aug 21, 2012 6.965 6.965 6.953 6.960 5,687 +0.02(+0.35%)
Aug 20, 2012 6.942 7.000 6.936 6.936 4,627 -0.16(-2.21%)
Aug 17, 2012 6.744 7.093 6.744 7.093 1,331 +0.16(+2.26%)
Aug 15, 2012 6.913 6.936 6.936 6.936 4,479 -0.02(-0.29%)
Aug 14, 2012 6.878 6.956 6.878 6.956 2,498 +0.09(+1.31%)
Aug 13, 2012 6.866 6.866 6.866 6.866 516 -0.09(-1.25%)
Aug 10, 2012 6.953 6.953 6.953 6.953 172 -0.12(-1.72%)
Aug 09, 2012 6.698 7.075 6.686 7.075 4,135 +0.16(+2.35%)
Aug 08, 2012 6.930 6.965 6.710 6.913 5,608 +0.12(+1.74%)
Aug 07, 2012 6.994 6.994 6.695 6.794 4,116 -0.17(-2.45%)
Aug 03, 2012 6.994 6.965 6.965 6.965 2,928 +0.00(+0.00%)
Aug 02, 2012 6.953 6.965 6.953 6.965 568 +0.00(+0.00%)
Aug 01, 2012 6.901 6.965 6.870 6.965 2,455 +0.06(+0.93%)
Jul 31, 2012 7.255 7.255 6.768 6.901 4,541 +0.15(+2.15%)
Jul 30, 2012 6.593 6.779 6.588 6.756 6,447 +0.21(+3.19%)
Jul 27, 2012 6.622 6.727 6.547 6.547 2,570 -0.17(-2.59%)
Jul 26, 2012 6.675 6.721 6.675 6.721 711 +0.06(+0.87%)
Jul 25, 2012 6.675 6.733 6.535 6.663 8,307 -0.07(-1.03%)
Jul 24, 2012 6.663 6.733 6.518 6.733 56,463 +0.07(+1.05%)
Jul 23, 2012 6.640 6.663 6.454 6.663 13,578 +0.06(+0.88%)
Jul 19, 2012 6.605 6.605 6.605 6.605 516 +0.10(+1.61%)
Jul 18, 2012 6.454 6.663 6.454 6.501 5,168 +0.04(+0.63%)
Jul 17, 2012 6.663 6.663 6.460 6.460 4,789 -0.14(-2.11%)
Jul 16, 2012 6.599 6.599 6.599 6.599 172 -0.02(-0.26%)
Jul 13, 2012 6.559 6.663 6.460 6.617 7,284 +0.00(+0.00%)
Jul 12, 2012 6.663 6.663 6.611 6.617 5,168 +0.01(+0.09%)
Jul 11, 2012 6.913 6.913 6.530 6.611 6,535 -0.58(-8.07%)
Jul 10, 2012 6.392 7.191 6.386 7.191 4,039 +0.81(+12.61%)
Jul 09, 2012 6.455 6.524 6.386 6.386 5,336 -0.07(-1.07%)
Jul 06, 2012 6.455 6.455 6.455 6.455 1,607 -0.01(-0.09%)
Jul 05, 2012 6.449 6.461 6.443 6.461 869 +0.01(+0.18%)
Jul 03, 2012 6.449 6.449 6.449 6.449 521 +0.03(+0.45%)
Jul 02, 2012 6.392 6.823 6.392 6.420 743 -0.07(-1.06%)
Jun 29, 2012 6.340 6.489 6.213 6.489 35,442 +0.10(+1.62%)
Jun 28, 2012 6.397 6.397 6.386 6.386 2,956 -0.08(-1.25%)
Jun 27, 2012 6.443 6.495 6.443 6.466 869 -0.05(-0.71%)
Jun 25, 2012 6.392 6.512 6.512 6.512 2,259 +0.13(+1.98%)
Jun 22, 2012 6.415 6.415 6.386 6.386 3,911 -0.02(-0.27%)
Jun 21, 2012 6.392 6.409 6.386 6.403 3,599 +0.02(+0.27%)
Jun 20, 2012 6.363 6.403 6.363 6.386 2,428 +0.03(+0.45%)
Jun 19, 2012 6.386 6.455 6.357 6.357 3,824 -0.09(-1.43%)
Jun 18, 2012 6.455 6.455 6.449 6.449 2,433 -0.05(-0.80%)
Jun 15, 2012 6.501 6.501 6.472 6.501 1,023 +0.03(+0.44%)
Jun 13, 2012 6.466 6.472 6.472 6.472 521 -0.13(-1.92%)
Jun 12, 2012 6.432 6.869 6.432 6.599 4,192 +0.17(+2.59%)
Jun 11, 2012 6.386 6.662 6.375 6.432 2,457 +0.06(+0.90%)
Jun 08, 2012 6.558 6.558 6.374 6.374 869 -0.21(-3.15%)
Jun 07, 2012 6.581 6.581 6.581 6.581 293 -0.04(-0.54%)
Jun 06, 2012 6.570 6.617 6.570 6.617 347 +0.23(+3.62%)
Jun 05, 2012 6.472 6.472 6.334 6.386 7,648 -0.23(-3.48%)
Jun 04, 2012 6.576 6.616 6.357 6.616 10,947 +0.03(+0.44%)
Jun 01, 2012 6.581 6.587 6.558 6.587 6,779 +0.00(+0.05%)
May 31, 2012 6.507 6.584 6.507 6.584 2,259 +0.08(+1.27%)
May 30, 2012 6.501 6.501 6.501 6.501 1,390 +0.01(+0.09%)
May 29, 2012 6.564 6.564 6.478 6.495 1,253 -0.20(-3.01%)
May 25, 2012 6.547 6.697 6.547 6.697 3,210 +0.11(+1.66%)
May 24, 2012 6.524 6.673 6.478 6.587 7,636 +0.05(+0.70%)
May 23, 2012 6.932 6.932 6.426 6.541 5,974 -0.36(-5.25%)
May 22, 2012 6.714 6.904 6.714 6.904 2,513 +0.48(+7.43%)
May 21, 2012 6.604 6.904 6.426 6.426 1,828 -0.13(-2.02%)
May 18, 2012 6.558 6.558 6.558 6.558 3,080 -0.01(-0.09%)
May 16, 2012 6.564 6.564 6.564 6.564 3,997 +0.06(+0.97%)
May 15, 2012 6.443 6.593 6.432 6.501 8,871 +0.13(+1.98%)
May 14, 2012 6.610 6.610 6.374 6.374 5,795 -0.24(-3.65%)
May 11, 2012 6.484 6.650 6.484 6.616 1,668 +0.00(+0.00%)
May 10, 2012 6.507 6.616 6.499 6.616 1,602 +0.09(+1.41%)
May 09, 2012 6.530 6.530 6.501 6.524 2,509 -0.04(-0.61%)
May 08, 2012 6.564 6.564 6.564 6.564 521 -0.05(-0.78%)
May 07, 2012 6.426 6.616 6.426 6.616 2,895 +0.19(+2.95%)
May 04, 2012 6.443 6.616 6.426 6.426 869 +0.00(+0.00%)
May 03, 2012 6.420 6.449 6.420 6.426 4,517 -0.01(-0.18%)
May 02, 2012 6.593 6.616 6.438 6.438 1,965 -0.17(-2.61%)
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.