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, 2010 5.805 6.044 5.697 5.819 8,692 +0.14(+2.49%)
Aug 30, 2010 5.356 5.834 5.322 5.678 9,551 +0.52(+10.03%)
Aug 27, 2010 5.322 5.322 5.126 5.160 1,433 +0.07(+1.44%)
Aug 26, 2010 4.887 5.361 4.887 5.087 8,869 +0.16(+3.17%)
Aug 25, 2010 5.141 5.141 4.907 4.931 3,174 -0.24(-4.72%)
Aug 24, 2010 5.204 5.239 5.175 5.175 1,228 -0.15(-2.75%)
Aug 20, 2010 5.385 5.322 5.322 5.322 3,482 -0.06(-1.09%)
Aug 19, 2010 5.346 5.395 5.346 5.380 614 -0.11(-2.04%)
Aug 18, 2010 5.141 5.536 5.141 5.492 6,413 +0.35(+6.84%)
Aug 16, 2010 5.107 5.141 5.141 5.141 3,072 -0.23(-4.27%)
Aug 13, 2010 5.488 5.488 5.370 5.370 3,291 -0.06(-1.08%)
Aug 12, 2010 5.429 5.434 5.429 5.429 1,228 +0.06(+1.09%)
Aug 10, 2010 5.356 5.370 5.370 5.370 21,711 +0.15(+2.90%)
Aug 09, 2010 5.370 5.370 5.031 5.219 1,782 -0.15(-2.82%)
Aug 06, 2010 5.375 5.444 5.370 5.370 6,144 -0.06(-1.08%)
Aug 05, 2010 5.844 5.844 5.429 5.429 7,199 -0.20(-3.61%)
Aug 04, 2010 5.844 5.844 5.632 5.632 1,638 -0.27(-4.58%)
Aug 03, 2010 5.736 5.902 5.619 5.902 2,933 +0.38(+6.80%)
Aug 02, 2010 5.780 5.780 5.512 5.527 5,526 -0.21(-3.66%)
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%)
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.