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 (%)
Aug 25, 2021 73.99 73.99 73.99 0 -0.01(-0.01%)
Aug 24, 2021 73.93 74.01 73.93 74.00 651,377 +1.71(+2.37%)
Aug 23, 2021 72.09 72.37 72.00 72.29 148,648 +0.33(+0.46%)
Aug 20, 2021 72.04 72.23 71.90 71.96 261,532 -0.06(-0.08%)
Aug 19, 2021 72.21 72.26 71.89 72.02 464,013 -0.20(-0.28%)
Aug 18, 2021 72.15 72.30 72.14 72.22 187,681 -0.05(-0.07%)
Aug 17, 2021 72.10 72.53 71.86 72.27 174,226 +0.08(+0.11%)
Aug 16, 2021 73.12 73.12 71.75 72.19 519,123 -0.94(-1.29%)
Aug 13, 2021 73.49 73.59 73.05 73.13 94,881 -0.39(-0.53%)
Aug 12, 2021 73.70 73.78 73.34 73.52 111,692 -0.04(-0.05%)
Aug 11, 2021 73.79 73.83 73.37 73.56 258,306 -0.04(-0.05%)
Aug 10, 2021 73.32 73.75 73.23 73.60 311,108 +0.60(+0.82%)
Aug 09, 2021 73.16 73.45 72.96 73.00 170,987 -0.24(-0.33%)
Aug 06, 2021 73.33 73.59 73.14 73.24 126,823 +0.01(+0.01%)
Aug 05, 2021 73.31 73.70 73.12 73.23 205,665 -0.13(-0.18%)
Aug 04, 2021 73.21 73.89 73.06 73.36 260,615 -0.14(-0.19%)
Aug 03, 2021 73.27 73.61 72.82 73.50 326,555 +0.55(+0.75%)
Aug 02, 2021 72.85 73.58 72.74 72.95 364,397 +0.14(+0.19%)
Jul 30, 2021 72.93 73.06 72.80 72.81 199,708 -0.19(-0.26%)
Jul 29, 2021 73.24 73.50 72.95 73.00 175,550 +0.07(+0.10%)
Jul 28, 2021 73.00 73.04 72.86 72.93 480,131 -0.07(-0.10%)
Jul 27, 2021 73.15 73.24 72.90 73.00 280,104 -0.24(-0.33%)
Jul 26, 2021 73.28 73.60 73.09 73.24 257,540 +0.01(+0.01%)
Jul 23, 2021 73.57 73.57 73.23 73.23 348,975 -0.37(-0.50%)
Jul 22, 2021 73.50 73.75 73.20 73.60 236,986 -0.15(-0.20%)
Jul 21, 2021 73.60 74.25 73.41 73.75 382,630 +0.21(+0.29%)
Jul 20, 2021 73.06 73.65 72.91 73.54 366,614 +0.53(+0.73%)
Jul 19, 2021 72.68 73.41 72.34 73.01 464,898 -0.27(-0.37%)
Jul 16, 2021 73.91 73.91 73.21 73.28 196,227 -0.23(-0.31%)
Jul 15, 2021 73.13 74.08 73.13 73.51 318,317 -0.39(-0.53%)
Jul 14, 2021 73.91 74.29 73.81 73.90 292,866 +0.04(+0.05%)
Jul 13, 2021 74.05 74.22 73.80 73.86 186,218 -0.13(-0.18%)
Jul 12, 2021 73.91 74.28 73.80 73.99 261,240 +0.10(+0.14%)
Jul 09, 2021 74.29 74.67 73.85 73.89 251,509 -0.52(-0.70%)
Jul 08, 2021 73.67 74.70 73.45 74.41 433,313 +0.34(+0.46%)
Jul 07, 2021 73.95 74.49 73.80 74.07 329,537 -0.06(-0.08%)
Jul 06, 2021 73.88 74.73 73.70 74.13 455,070 +0.06(+0.08%)
Jul 02, 2021 73.64 74.08 73.64 74.07 267,872 +0.27(+0.37%)
Jul 01, 2021 73.80 73.94 73.53 73.80 385,573 +0.00(+0.00%)
Jun 30, 2021 73.39 73.97 73.39 73.80 275,420 +0.08(+0.11%)
Jun 29, 2021 73.80 73.89 73.50 73.72 381,307 +0.10(+0.14%)
Jun 28, 2021 73.62 73.80 73.43 73.62 637,582 -0.08(-0.11%)
Jun 25, 2021 74.38 74.59 73.67 73.70 558,260 -0.61(-0.82%)
Jun 24, 2021 73.98 74.46 73.77 74.31 474,502 +0.48(+0.65%)
Jun 23, 2021 74.00 74.10 73.82 73.83 404,566 -0.12(-0.16%)
Jun 22, 2021 73.85 74.24 73.85 73.95 370,607 +0.10(+0.14%)
Jun 21, 2021 74.05 74.23 73.80 73.85 380,996 -0.05(-0.07%)
Jun 18, 2021 73.99 74.45 73.43 73.90 755,824 -0.27(-0.36%)
Jun 17, 2021 74.22 74.37 74.06 74.17 688,204 -0.01(-0.01%)
Jun 16, 2021 74.20 74.48 74.12 74.18 360,280 -0.05(-0.07%)
Jun 15, 2021 74.22 74.74 74.15 74.23 315,654 -0.22(-0.30%)
Jun 14, 2021 74.42 74.69 74.09 74.45 362,231 -0.12(-0.16%)
Jun 11, 2021 74.44 74.70 74.10 74.57 448,387 +0.34(+0.46%)
Jun 10, 2021 74.97 75.00 74.01 74.23 727,482 -0.99(-1.32%)
Jun 09, 2021 74.99 75.50 74.67 75.22 702,119 -0.47(-0.62%)
Jun 08, 2021 73.45 75.69 73.41 75.69 3,875,282 +1.82(+2.46%)
Jun 07, 2021 73.33 74.19 73.10 73.87 6,744,647 +16.73(+29.28%)
Jun 04, 2021 57.80 57.95 56.51 57.14 153,153 -0.38(-0.66%)
Jun 03, 2021 56.72 58.16 55.75 57.52 171,345 +0.80(+1.41%)
Jun 02, 2021 57.95 57.95 56.03 56.72 232,928 -0.70(-1.22%)
Jun 01, 2021 58.12 58.66 56.77 57.42 203,584 +0.43(+0.75%)
May 28, 2021 57.42 57.74 56.12 56.99 129,309 -0.45(-0.78%)
May 27, 2021 57.32 58.92 56.54 57.44 249,370 +1.29(+2.30%)
May 26, 2021 54.53 56.29 54.10 56.15 215,830 +1.78(+3.27%)
May 25, 2021 55.90 56.81 54.31 54.37 143,066 -1.40(-2.51%)
May 24, 2021 55.11 56.10 54.04 55.77 141,759 +0.83(+1.51%)
May 21, 2021 55.58 56.78 54.72 54.94 170,208 +0.17(+0.31%)
May 20, 2021 54.51 55.06 52.91 54.77 272,334 +0.16(+0.29%)
May 19, 2021 54.45 55.36 53.06 54.61 203,889 -1.72(-3.05%)
May 18, 2021 57.88 58.70 56.33 56.33 196,493 -1.32(-2.29%)
May 17, 2021 56.84 57.97 55.75 57.65 216,429 +0.61(+1.07%)
May 14, 2021 56.14 57.74 55.82 57.04 220,784 +1.32(+2.37%)
May 13, 2021 54.62 56.86 54.18 55.72 248,776 +1.63(+3.01%)
May 12, 2021 56.01 57.21 53.75 54.09 342,925 -2.11(-3.75%)
May 11, 2021 53.66 56.45 52.57 56.20 328,531 -0.44(-0.78%)
May 10, 2021 57.76 58.82 56.45 56.64 427,187 -0.73(-1.27%)
May 07, 2021 55.56 57.72 53.31 57.37 696,598 +2.76(+5.05%)
May 06, 2021 60.84 61.94 51.00 54.61 1,941,609 -12.20(-18.26%)
May 05, 2021 67.00 67.62 65.75 66.81 269,364 +0.51(+0.77%)
May 04, 2021 64.12 66.52 62.80 66.30 252,317 +1.82(+2.82%)
May 03, 2021 63.81 65.17 63.51 64.48 202,133 +1.07(+1.69%)
Apr 30, 2021 64.50 64.78 63.06 63.41 281,100 -1.67(-2.57%)
Apr 29, 2021 64.20 65.63 63.90 65.08 249,229 +1.77(+2.80%)
Apr 28, 2021 64.31 64.74 62.92 63.31 187,795 -1.22(-1.89%)
Apr 27, 2021 65.17 66.00 64.12 64.53 196,370 -1.03(-1.57%)
Apr 26, 2021 64.51 65.99 64.08 65.56 197,984 +1.80(+2.82%)
Apr 23, 2021 63.40 63.90 62.48 63.76 198,700 +1.01(+1.61%)
Apr 22, 2021 63.23 64.48 62.00 62.75 230,593 -0.89(-1.40%)
Apr 21, 2021 60.00 64.00 58.20 63.64 326,826 +1.81(+2.93%)
Apr 20, 2021 64.70 66.18 60.26 61.83 356,394 -3.77(-5.75%)
Apr 19, 2021 65.31 66.24 63.93 65.60 264,867 -0.40(-0.61%)
Apr 16, 2021 65.56 67.82 65.01 66.00 305,600 +1.10(+1.69%)
Apr 15, 2021 65.20 65.91 63.47 64.90 186,398 -0.22(-0.34%)
Apr 14, 2021 63.50 66.17 63.32 65.12 323,917 +1.84(+2.91%)
Apr 13, 2021 66.87 66.87 62.44 63.28 377,852 -3.44(-5.16%)
Apr 12, 2021 66.75 67.25 65.28 66.72 196,641 +0.12(+0.18%)
Apr 09, 2021 65.55 66.79 64.61 66.60 286,500 +0.95(+1.45%)
Apr 08, 2021 64.57 65.76 62.54 65.65 390,901 +0.53(+0.81%)
Apr 07, 2021 65.60 66.20 63.77 65.12 454,466 +0.11(+0.17%)
Apr 06, 2021 69.79 71.24 64.67 65.01 696,713 -5.47(-7.76%)
Apr 05, 2021 67.00 70.50 65.36 70.48 708,342 +4.21(+6.35%)
Apr 01, 2021 73.78 73.95 64.92 66.27 1,547,100 -7.05(-9.62%)
Mar 31, 2021 74.00 78.99 71.41 73.32 1,836,679 +1.37(+1.90%)
Mar 30, 2021 66.52 72.60 66.52 71.95 1,009,779 +5.59(+8.42%)
Mar 29, 2021 64.45 67.40 62.15 66.36 1,149,631 +2.71(+4.26%)
Mar 26, 2021 62.11 64.38 60.68 63.65 484,100 +3.76(+6.28%)
Mar 25, 2021 56.65 60.50 55.22 59.89 352,204 +2.99(+5.25%)
Mar 24, 2021 56.11 59.91 56.11 56.90 316,472 +1.82(+3.30%)
Mar 23, 2021 58.00 58.37 54.64 55.08 327,326 -3.16(-5.43%)
Mar 22, 2021 60.71 60.71 57.65 58.24 308,861 -2.96(-4.84%)
Mar 19, 2021 61.92 62.77 59.80 61.20 351,100 -1.19(-1.91%)
Mar 18, 2021 64.83 65.92 61.97 62.39 193,678 -1.55(-2.42%)
Mar 17, 2021 62.27 64.24 61.84 63.94 180,118 +1.37(+2.19%)
Mar 16, 2021 64.35 64.35 60.16 62.57 410,125 -2.43(-3.74%)
Mar 15, 2021 66.95 67.68 63.55 65.00 365,598 -1.78(-2.67%)
Mar 12, 2021 67.61 68.64 65.62 66.78 309,100 -0.62(-0.92%)
Mar 11, 2021 70.06 71.19 65.62 67.40 368,314 -1.64(-2.38%)
Mar 10, 2021 66.48 69.61 65.37 69.04 377,413 +3.17(+4.81%)
Mar 09, 2021 66.82 67.25 61.87 65.87 428,868 +0.54(+0.83%)
Mar 08, 2021 59.51 65.84 59.50 65.33 687,323 +6.43(+10.92%)
Mar 05, 2021 56.65 59.10 53.75 58.90 501,700 +3.45(+6.22%)
Mar 04, 2021 55.56 56.67 53.11 55.45 336,241 +0.24(+0.43%)
Mar 03, 2021 54.49 56.51 54.17 55.21 202,922 +1.32(+2.45%)
Mar 02, 2021 55.72 56.27 53.84 53.89 173,766 -1.26(-2.28%)
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.