Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bank of So Car Cp (NQ: BKSC )

12.00 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	6.415	6.737	6.415	6.610	3,087	+0.19(+2.96%)
Apr 30, 2012	6.409	6.420	6.369	6.420	3,744	+0.04(+0.63%)
Apr 27, 2012	6.449	6.501	6.242	6.380	7,776	-0.15(-2.29%)
Apr 26, 2012	6.392	6.530	6.392	6.530	1,385	+0.14(+2.16%)
Apr 25, 2012	6.420	6.748	6.392	6.392	17,246	-0.25(-3.73%)
Apr 24, 2012	6.403	6.639	6.397	6.639	1,706	+0.25(+3.87%)
Apr 23, 2012	6.392	6.466	6.392	6.392	3,389	-0.02(-0.27%)
Apr 20, 2012	6.409	6.409	6.409	6.409	587	-0.18(-2.79%)
Apr 19, 2012	6.447	6.616	6.447	6.593	3,954	+0.10(+1.60%)
Apr 18, 2012	6.530	6.593	6.466	6.489	7,213	-0.11(-1.66%)
Apr 17, 2012	6.754	6.771	6.472	6.599	10,556	+0.03(+0.44%)
Apr 16, 2012	6.420	6.754	6.397	6.570	19,122	+0.18(+2.79%)
Apr 12, 2012	6.443	6.392	6.392	6.392	2,781	-0.22(-3.39%)
Apr 11, 2012	6.564	6.616	6.386	6.616	2,233	+0.21(+3.23%)
Apr 10, 2012	6.409	6.411	6.409	6.409	956	-0.02(-0.36%)
Apr 09, 2012	6.443	6.443	6.432	6.432	4,432	-0.00(-0.05%)
Apr 05, 2012	6.558	6.616	6.409	6.435	12,341	-0.12(-1.88%)
Apr 04, 2012	6.478	6.616	6.478	6.558	1,129	-0.06(-0.87%)
Apr 03, 2012	6.616	6.616	6.616	6.616	173	+0.09(+1.41%)
Apr 02, 2012	6.547	6.552	6.376	6.524	5,784	+0.03(+0.44%)
Mar 28, 2012	6.495	6.495	6.495	6.495	0	-0.01(-0.18%)
Mar 27, 2012	6.507	6.507	6.507	6.507	456	+0.00(+0.00%)
Mar 26, 2012	6.478	6.507	6.416	6.507	5,265	+0.10(+1.51%)
Mar 23, 2012	6.723	6.723	6.410	6.410	4,549	+0.00(+0.00%)
Mar 22, 2012	6.438	6.438	6.324	6.410	1,540	+0.02(+0.36%)
Mar 21, 2012	6.370	6.495	6.239	6.387	16,146	+0.15(+2.37%)
Mar 20, 2012	6.370	6.427	6.239	6.239	2,457	-0.14(-2.14%)
Mar 19, 2012	6.381	6.473	6.376	6.376	2,457	+0.02(+0.36%)
Mar 16, 2012	6.353	6.353	6.353	6.353	175	-0.03(-0.45%)
Mar 15, 2012	6.205	6.552	6.205	6.381	2,632	+0.18(+2.85%)
Mar 14, 2012	6.211	6.211	6.205	6.205	438	-0.01(-0.09%)
Mar 13, 2012	6.199	6.211	6.199	6.211	3,190	+0.01(+0.18%)
Mar 12, 2012	6.148	6.210	6.148	6.199	1,402	-0.01(-0.18%)
Mar 09, 2012	6.159	6.211	6.154	6.211	1,105	+0.11(+1.77%)
Mar 08, 2012	6.102	6.148	5.994	6.102	4,036	-0.05(-0.74%)
Mar 07, 2012	6.148	6.148	6.148	6.148	175	+0.13(+2.18%)
Mar 06, 2012	6.017	6.017	6.017	6.017	526	-0.05(-0.85%)
Mar 05, 2012	6.079	6.182	5.988	6.068	2,867	+0.00(+0.00%)
Mar 02, 2012	6.045	6.193	5.954	6.068	10,976	+0.03(+0.47%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bank of So Car Cp (NQ: BKSC )

Historical Prices