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

U S Concrete Inc (NQ: USCR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 11.72 11.95 11.70 11.90 41,394 -0.05(-0.42%)
Jan 30, 2013 11.92 12.28 11.68 11.95 105,786 -0.05(-0.42%)
Jan 29, 2013 11.73 12.05 11.56 12.00 46,978 +0.27(+2.30%)
Jan 28, 2013 11.80 11.91 11.32 11.73 54,954 -0.07(-0.59%)
Jan 25, 2013 11.90 12.00 10.15 11.80 186,555 -0.20(-1.67%)
Jan 24, 2013 11.95 12.00 11.75 12.00 41,200 +0.03(+0.25%)
Jan 23, 2013 12.38 12.38 11.89 11.97 75,069 -0.12(-0.99%)
Jan 22, 2013 12.04 12.44 12.00 12.09 107,891 +0.23(+1.94%)
Jan 18, 2013 11.70 12.00 11.66 11.86 55,148 +0.07(+0.59%)
Jan 17, 2013 11.80 11.90 11.72 11.79 49,659 +0.03(+0.26%)
Jan 16, 2013 11.50 11.99 11.50 11.76 96,205 +0.33(+2.89%)
Jan 15, 2013 11.45 11.47 11.36 11.43 55,859 +0.15(+1.33%)
Jan 14, 2013 11.34 11.47 11.19 11.28 90,555 +0.11(+0.98%)
Jan 11, 2013 11.30 11.40 11.01 11.17 88,253 -0.04(-0.36%)
Jan 10, 2013 10.26 11.42 10.14 11.21 89,766 +1.06(+10.44%)
Jan 09, 2013 10.26 10.26 10.12 10.15 31,645 -0.07(-0.68%)
Jan 08, 2013 10.15 10.22 9.960 10.22 37,984 +0.11(+1.09%)
Jan 07, 2013 10.16 10.16 9.820 10.11 18,469 +0.03(+0.30%)
Jan 04, 2013 9.920 10.19 9.910 10.08 43,112 +0.18(+1.82%)
Jan 03, 2013 9.540 10.81 9.070 9.900 114,301 +0.46(+4.87%)
Jan 02, 2013 9.133 9.460 8.980 9.440 28,893 +0.46(+5.12%)
Dec 31, 2012 9.040 9.130 8.950 8.980 45,222 -0.06(-0.66%)
Dec 28, 2012 9.090 9.090 9.000 9.040 13,697 -0.05(-0.55%)
Dec 27, 2012 9.150 9.150 9.030 9.090 10,137 +0.01(+0.11%)
Dec 26, 2012 9.090 9.256 9.040 9.080 25,027 +0.07(+0.78%)
Dec 24, 2012 9.060 9.090 9.000 9.010 14,777 +0.00(+0.00%)
Dec 21, 2012 9.100 9.150 9.000 9.010 14,996 -0.10(-1.10%)
Dec 20, 2012 9.010 9.360 9.010 9.110 25,528 +0.03(+0.33%)
Dec 19, 2012 9.240 9.294 9.080 9.080 33,064 -0.08(-0.87%)
Dec 18, 2012 9.050 9.360 9.030 9.160 32,867 +0.18(+2.00%)
Dec 17, 2012 9.100 9.100 8.940 8.980 17,286 +0.01(+0.11%)
Dec 14, 2012 9.000 9.130 8.960 8.970 17,631 +0.00(+0.00%)
Dec 13, 2012 9.000 9.105 8.950 8.970 63,396 +0.03(+0.34%)
Dec 12, 2012 9.240 9.240 8.580 8.940 28,338 -0.22(-2.40%)
Dec 11, 2012 9.320 9.360 9.040 9.160 12,360 +0.03(+0.33%)
Dec 10, 2012 8.810 9.150 8.800 9.130 58,512 +0.32(+3.63%)
Dec 07, 2012 9.000 9.040 8.810 8.810 24,240 -0.17(-1.89%)
Dec 06, 2012 9.123 9.123 8.830 8.980 25,429 -0.01(-0.11%)
Dec 05, 2012 8.900 9.180 8.800 8.990 46,681 +0.12(+1.35%)
Dec 04, 2012 8.700 8.890 8.570 8.870 64,052 +0.51(+6.10%)
Nov 30, 2012 8.220 8.360 8.020 8.360 60,360 +0.38(+4.76%)
Nov 29, 2012 7.870 8.249 7.870 7.980 100,446 +0.21(+2.70%)
Nov 28, 2012 7.710 7.800 7.710 7.770 3,077 +0.12(+1.57%)
Nov 27, 2012 7.750 7.750 7.510 7.650 5,338 +0.00(+0.00%)
Nov 26, 2012 7.660 7.700 7.510 7.650 8,131 -0.10(-1.29%)
Nov 23, 2012 8.010 8.010 7.750 7.750 5,262 -0.33(-4.08%)
Nov 21, 2012 7.990 8.147 7.990 8.080 1,950 +0.14(+1.76%)
Nov 20, 2012 8.000 8.300 7.830 7.940 6,633 -0.02(-0.25%)
Nov 19, 2012 8.230 8.310 7.950 7.960 7,957 -0.09(-1.11%)
Nov 16, 2012 7.900 8.049 7.880 8.049 1,000 +0.05(+0.61%)
Nov 15, 2012 8.020 8.050 7.870 8.000 18,663 +0.00(+0.00%)
Nov 14, 2012 8.010 8.200 8.000 8.000 17,455 -0.50(-5.88%)
Nov 13, 2012 8.540 8.540 8.428 8.500 4,576 -0.02(-0.23%)
Nov 12, 2012 8.240 8.690 8.200 8.520 19,741 +0.37(+4.54%)
Nov 09, 2012 8.000 8.620 7.840 8.150 12,006 +0.23(+2.90%)
Nov 08, 2012 8.000 9.690 7.860 7.920 21,196 -0.05(-0.63%)
Nov 07, 2012 8.260 8.260 7.900 7.970 44,333 -0.29(-3.51%)
Nov 06, 2012 7.640 8.260 7.500 8.260 27,843 +0.67(+8.83%)
Nov 05, 2012 7.380 7.700 7.380 7.590 8,608 +0.11(+1.47%)
Nov 02, 2012 7.330 7.700 7.330 7.480 22,758 +0.03(+0.40%)
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.