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 (%)
Dec 30, 2011 2.630 3.080 2.600 2.900 54,158 +0.21(+7.81%)
Dec 29, 2011 2.670 2.720 2.600 2.690 41,723 +0.06(+2.28%)
Dec 28, 2011 2.684 2.890 2.630 2.630 20,415 -0.01(-0.38%)
Dec 27, 2011 2.720 2.800 2.640 2.640 22,631 +0.00(+0.00%)
Dec 23, 2011 2.640 2.700 2.540 2.640 46,963 +0.29(+12.34%)
Dec 21, 2011 2.400 2.420 2.320 2.350 19,300 -0.10(-4.08%)
Dec 20, 2011 2.480 2.480 2.370 2.450 6,165 +0.01(+0.41%)
Dec 19, 2011 2.470 2.470 2.420 2.440 8,553 +0.07(+2.95%)
Dec 16, 2011 2.500 2.640 2.370 2.370 14,392 -0.14(-5.58%)
Dec 15, 2011 2.660 2.959 2.500 2.510 35,429 -0.05(-1.95%)
Dec 14, 2011 2.710 2.710 2.530 2.560 1,424,314 -0.35(-12.03%)
Dec 13, 2011 2.720 3.000 2.700 2.910 43,994 +0.31(+11.92%)
Dec 12, 2011 2.750 2.790 2.600 2.600 16,120 -0.14(-5.11%)
Dec 09, 2011 2.680 2.850 2.560 2.740 16,326 -0.08(-2.84%)
Dec 08, 2011 2.870 2.870 2.560 2.820 6,550 +0.31(+12.35%)
Dec 07, 2011 2.650 2.900 2.480 2.510 28,252 -0.19(-7.07%)
Dec 06, 2011 2.890 2.890 2.700 2.701 12,450 -0.12(-4.22%)
Dec 05, 2011 2.900 2.900 2.820 2.820 6,900 +0.02(+0.71%)
Dec 02, 2011 2.860 2.860 2.800 2.800 900 +0.00(+0.00%)
Dec 01, 2011 2.800 2.800 2.800 2.800 180 +0.05(+1.82%)
Nov 30, 2011 2.890 3.000 2.740 2.750 3,124 -0.06(-2.14%)
Nov 29, 2011 2.810 2.810 2.810 2.810 100 +0.06(+2.18%)
Nov 28, 2011 2.870 2.870 2.730 2.750 700 -0.04(-1.43%)
Nov 25, 2011 2.790 2.790 2.790 2.790 500 -0.14(-4.78%)
Nov 23, 2011 2.910 2.930 2.850 2.930 9,926 -0.07(-2.33%)
Nov 21, 2011 3.000 3.000 3.000 3.000 3,100 -0.05(-1.64%)
Nov 18, 2011 3.050 3.230 3.050 3.050 3,238 -0.07(-2.24%)
Nov 17, 2011 3.098 3.120 3.098 3.120 647 +0.00(+0.00%)
Nov 16, 2011 3.050 3.200 3.050 3.120 1,000 +0.01(+0.32%)
Nov 15, 2011 3.120 3.200 2.990 3.110 11,456 +0.00(+0.00%)
Nov 14, 2011 3.290 3.290 3.000 3.110 32,442 -0.22(-6.61%)
Nov 11, 2011 3.280 3.490 3.280 3.330 3,440 +0.01(+0.30%)
Nov 10, 2011 3.440 3.450 3.160 3.320 15,595 +0.00(+0.00%)
Nov 09, 2011 3.570 3.570 3.320 3.320 10,403 -0.27(-7.52%)
Nov 08, 2011 3.850 3.870 3.540 3.590 9,135 -0.26(-6.75%)
Nov 07, 2011 3.750 4.040 3.620 3.850 7,822 -0.02(-0.52%)
Nov 04, 2011 4.190 4.190 3.850 3.870 9,438 -0.25(-6.03%)
Nov 03, 2011 3.840 4.119 3.750 4.119 12,471 +0.34(+8.96%)
Nov 02, 2011 3.740 3.780 3.700 3.780 6,194 +0.12(+3.28%)
Nov 01, 2011 3.450 3.660 3.450 3.660 4,800 +0.20(+5.78%)
Oct 31, 2011 3.730 3.730 3.460 3.460 7,982 -0.08(-2.26%)
Oct 28, 2011 3.710 3.710 3.280 3.540 65,510 -0.20(-5.35%)
Oct 27, 2011 3.710 3.840 3.550 3.740 9,197 +0.06(+1.63%)
Oct 26, 2011 4.000 4.070 3.500 3.680 38,312 -0.35(-8.68%)
Oct 25, 2011 4.350 4.370 4.030 4.030 11,676 -0.35(-7.99%)
Oct 24, 2011 4.500 4.500 4.160 4.380 9,031 +0.09(+2.10%)
Oct 21, 2011 4.220 4.290 4.050 4.290 269,040 +0.19(+4.63%)
Oct 20, 2011 4.080 4.100 3.910 4.100 2,962 -0.04(-0.97%)
Oct 19, 2011 3.956 4.230 3.956 4.140 2,863 -0.05(-1.19%)
Oct 18, 2011 4.240 4.250 3.980 4.190 14,700 -0.03(-0.71%)
Oct 17, 2011 4.320 4.350 4.140 4.220 7,406 -0.03(-0.71%)
Oct 14, 2011 4.019 4.250 4.019 4.250 3,638 +0.36(+9.25%)
Oct 13, 2011 4.170 4.180 3.820 3.890 2,000 +0.01(+0.26%)
Oct 12, 2011 3.700 4.200 3.690 3.880 9,396 -0.09(-2.27%)
Oct 11, 2011 3.940 3.970 3.870 3.970 868 +0.05(+1.28%)
Oct 10, 2011 3.920 4.000 3.820 3.920 868 +0.00(+0.00%)
Oct 07, 2011 3.960 4.000 3.830 3.920 3,435 -0.08(-2.00%)
Oct 06, 2011 3.850 4.000 3.830 4.000 16,628 +0.02(+0.50%)
Oct 05, 2011 4.060 4.060 3.980 3.980 29,550 -0.02(-0.50%)
Oct 04, 2011 4.000 4.040 3.960 4.000 112,069 -0.29(-6.76%)
Oct 03, 2011 4.070 4.290 4.070 4.290 3,607 +0.18(+4.38%)
Sep 30, 2011 4.020 4.270 4.000 4.110 17,196 -0.09(-2.14%)
Sep 29, 2011 4.110 4.250 4.110 4.200 6,364 +0.00(+0.00%)
Sep 28, 2011 4.330 4.330 4.011 4.200 3,719 -0.13(-3.00%)
Sep 27, 2011 4.690 4.690 4.250 4.330 7,400 +0.03(+0.70%)
Sep 26, 2011 4.390 4.410 4.220 4.300 3,265 -0.28(-6.11%)
Sep 22, 2011 4.640 4.580 4.580 4.580 3,400 -0.12(-2.55%)
Sep 20, 2011 4.700 4.700 4.700 4.700 400 +0.05(+1.08%)
Sep 19, 2011 4.700 4.728 4.650 4.650 7,035 -0.09(-1.90%)
Sep 16, 2011 4.950 4.950 4.690 4.740 2,641 -0.16(-3.27%)
Sep 15, 2011 5.000 5.000 4.750 4.900 1,806 -0.10(-2.00%)
Sep 13, 2011 5.000 5.000 5.000 5.000 0 +0.16(+3.31%)
Sep 12, 2011 4.880 4.890 4.800 4.840 7,785 -0.11(-2.22%)
Sep 09, 2011 4.900 4.952 4.750 4.950 9,354 -0.04(-0.86%)
Sep 08, 2011 5.160 5.640 4.950 4.993 25,751 +0.04(+0.86%)
Sep 07, 2011 5.010 5.020 4.950 4.950 12,991 -0.26(-4.99%)
Sep 06, 2011 5.170 5.270 5.170 5.210 1,100 -0.19(-3.52%)
Sep 02, 2011 5.480 5.600 5.400 5.400 5,769 -0.10(-1.82%)
Sep 01, 2011 5.600 5.660 5.490 5.500 6,300 -0.10(-1.79%)
Aug 31, 2011 5.880 5.901 5.430 5.600 47,688 -0.17(-2.86%)
Aug 30, 2011 6.000 6.670 5.670 5.765 24,807 -0.24(-3.92%)
Aug 29, 2011 6.010 6.020 5.920 6.000 9,344 +0.02(+0.33%)
Aug 26, 2011 5.760 5.990 5.760 5.980 1,900 +0.10(+1.70%)
Aug 25, 2011 6.130 6.130 5.850 5.880 7,506 -0.12(-2.00%)
Aug 24, 2011 6.000 6.000 5.850 6.000 22,781 +0.00(+0.00%)
Aug 23, 2011 6.000 6.000 5.900 6.000 11,900 +0.00(+0.00%)
Aug 22, 2011 6.100 6.100 5.990 6.000 41,680 -0.05(-0.83%)
Aug 19, 2011 6.440 6.440 6.050 6.050 1,593 +0.30(+5.22%)
Aug 18, 2011 6.000 6.180 5.550 5.750 18,037 -0.46(-7.41%)
Aug 17, 2011 6.700 6.700 6.210 6.210 6,600 -0.22(-3.42%)
Aug 16, 2011 6.530 6.530 6.150 6.430 2,900 -0.07(-1.08%)
Aug 15, 2011 5.890 6.500 5.890 6.500 606 +0.79(+13.84%)
Aug 12, 2011 5.730 6.260 5.050 5.710 36,631 -0.09(-1.55%)
Aug 11, 2011 5.160 7.890 4.530 5.800 30,850 +0.79(+15.77%)
Aug 10, 2011 5.160 5.250 4.960 5.010 15,051 -0.16(-3.09%)
Aug 09, 2011 5.810 6.250 5.170 5.170 91,992 -0.44(-7.84%)
Aug 08, 2011 6.720 6.720 5.600 5.610 2,263 -1.19(-17.50%)
Aug 05, 2011 7.750 7.750 6.500 6.800 258,537 -1.00(-12.82%)
Aug 04, 2011 7.770 8.278 7.750 7.800 4,058 +0.05(+0.65%)
Aug 03, 2011 8.350 8.350 7.520 7.750 812 -0.60(-7.19%)
Jul 29, 2011 7.820 8.350 8.350 8.350 2,600 -0.26(-3.02%)
Jul 28, 2011 8.410 8.780 7.980 8.610 3,250 +0.27(+3.24%)
Jul 26, 2011 7.990 8.340 8.340 8.340 6,700 +0.24(+2.96%)
Jul 25, 2011 7.520 8.300 7.520 8.100 3,075 -0.19(-2.29%)
Jul 21, 2011 8.370 8.290 8.290 8.290 12,200 -0.17(-2.01%)
Jul 20, 2011 8.440 8.460 8.400 8.460 3,031 +0.06(+0.71%)
Jul 19, 2011 8.340 8.400 8.340 8.400 6,175 +0.05(+0.60%)
Jul 18, 2011 8.350 8.400 8.350 8.350 900 +0.05(+0.60%)
Jul 15, 2011 8.250 8.300 8.250 8.300 537 -0.16(-1.89%)
Jul 13, 2011 8.450 8.460 8.460 8.460 4,100 +0.11(+1.32%)
Jul 12, 2011 8.350 8.384 8.350 8.350 1,246 -0.06(-0.71%)
Jul 11, 2011 8.250 8.410 8.250 8.410 3,137 +0.01(+0.12%)
Jul 08, 2011 8.380 8.400 8.270 8.400 5,359 +0.00(+0.00%)
Jul 07, 2011 8.350 8.490 8.350 8.400 842 -0.17(-1.98%)
Jul 06, 2011 8.520 8.620 8.330 8.570 5,325 +0.32(+3.88%)
Jul 05, 2011 8.500 8.650 8.190 8.250 1,900 -0.32(-3.73%)
Jul 01, 2011 8.710 8.850 8.510 8.570 2,100 -0.18(-2.06%)
Jun 30, 2011 8.970 8.970 8.730 8.750 1,300 +0.30(+3.55%)
Jun 29, 2011 8.520 8.700 8.450 8.450 1,300 +0.05(+0.60%)
Jun 28, 2011 8.205 8.730 8.205 8.400 619 -0.08(-0.94%)
Jun 27, 2011 8.100 8.480 8.100 8.480 300 +0.44(+5.47%)
Jun 24, 2011 8.250 8.260 8.040 8.040 13,705 -0.13(-1.59%)
Jun 23, 2011 8.230 8.242 8.170 8.170 400 -0.32(-3.77%)
Jun 22, 2011 8.520 8.560 8.450 8.490 4,290 -0.11(-1.26%)
Jun 21, 2011 8.505 8.598 8.505 8.598 757 -0.13(-1.51%)
Jun 20, 2011 8.730 8.730 8.550 8.730 716 -0.09(-1.02%)
Jun 17, 2011 8.780 8.820 8.520 8.820 1,447 +0.01(+0.11%)
Jun 15, 2011 9.440 8.810 8.810 8.810 202,200 -0.50(-5.37%)
Jun 14, 2011 9.290 9.310 9.250 9.310 5,102 +0.00(+0.00%)
Jun 13, 2011 9.520 9.520 9.250 9.310 8,489 -0.36(-3.72%)
Jun 09, 2011 9.500 9.670 9.670 9.670 3,000 +0.17(+1.79%)
Jun 08, 2011 9.580 9.580 9.480 9.500 10,794 -0.15(-1.55%)
Jun 07, 2011 9.650 9.650 9.650 9.650 743 +0.00(+0.00%)
Jun 06, 2011 9.700 9.700 9.530 9.650 4,344 -0.07(-0.72%)
Jun 03, 2011 9.590 9.720 9.590 9.720 4,500 +0.08(+0.83%)
May 24, 2011 9.610 9.640 9.505 9.640 1,356 +0.00(+0.00%)
May 23, 2011 9.600 9.640 9.600 9.640 500 -0.06(-0.62%)
May 20, 2011 9.580 9.700 9.510 9.700 4,707 +0.05(+0.52%)
May 19, 2011 9.700 9.700 9.600 9.650 8,794 -0.05(-0.52%)
May 18, 2011 9.653 9.700 9.650 9.700 4,500 -0.04(-0.41%)
May 17, 2011 9.640 9.740 9.510 9.740 5,483 +0.10(+1.04%)
May 16, 2011 9.510 9.640 9.510 9.640 241 +0.00(+0.00%)
May 13, 2011 9.500 9.640 9.500 9.640 4,375 +0.14(+1.47%)
May 12, 2011 9.500 9.540 9.480 9.500 8,237 +0.00(+0.00%)
May 11, 2011 9.550 9.550 9.500 9.500 2,288 -0.01(-0.11%)
May 10, 2011 9.540 9.540 9.500 9.510 3,356 -0.04(-0.40%)
May 09, 2011 9.500 9.550 9.500 9.548 713 -0.01(-0.13%)
May 06, 2011 9.470 9.560 9.250 9.560 11,534 +0.01(+0.10%)
May 05, 2011 9.500 9.600 9.460 9.550 4,189 -0.19(-1.95%)
May 04, 2011 9.570 9.750 9.200 9.740 11,288 +0.24(+2.53%)
May 03, 2011 9.690 9.740 9.043 9.500 20,663 -0.24(-2.46%)
Apr 29, 2011 9.740 9.740 9.740 9.740 0 +0.24(+2.53%)
Apr 28, 2011 9.500 9.550 9.057 9.500 3,599 +0.00(+0.00%)
Apr 27, 2011 9.480 9.500 9.480 9.500 925 +0.04(+0.42%)
Apr 26, 2011 9.580 9.580 9.060 9.460 7,597 -0.29(-2.97%)
Apr 25, 2011 9.490 9.750 9.450 9.750 9,288 +0.18(+1.88%)
Apr 21, 2011 9.690 9.690 9.570 9.570 1,394 -0.03(-0.31%)
Apr 20, 2011 9.550 9.600 9.400 9.600 4,100 +0.15(+1.59%)
Apr 19, 2011 9.550 9.550 9.450 9.450 2,200 +0.00(+0.00%)
Apr 18, 2011 9.400 9.550 9.400 9.450 3,938 -0.08(-0.84%)
Apr 15, 2011 9.380 9.540 9.030 9.530 7,400 +0.10(+1.06%)
Apr 14, 2011 8.980 9.500 8.980 9.430 700 +0.06(+0.64%)
Apr 13, 2011 9.250 9.370 9.250 9.370 1,300 -0.02(-0.26%)
Apr 12, 2011 9.250 9.489 9.240 9.394 22,956 -0.06(-0.59%)
Apr 11, 2011 9.070 9.450 9.070 9.450 1,100 +0.20(+2.16%)
Apr 08, 2011 9.250 9.550 9.060 9.250 1,756 -0.05(-0.54%)
Apr 07, 2011 9.420 9.420 9.250 9.300 7,300 +0.05(+0.54%)
Apr 06, 2011 9.740 9.740 9.250 9.250 7,100 -0.28(-2.94%)
Apr 05, 2011 9.770 9.770 9.450 9.530 5,800 +0.51(+5.65%)
Apr 04, 2011 9.020 9.490 9.000 9.020 2,100 -0.76(-7.77%)
Apr 01, 2011 9.510 9.790 8.070 9.780 16,099 +0.27(+2.84%)
Mar 31, 2011 9.500 9.590 9.070 9.510 35,938 -0.01(-0.11%)
Mar 30, 2011 9.520 9.600 9.100 9.520 241,044 -0.09(-0.94%)
Mar 29, 2011 9.610 9.610 9.550 9.610 10,843 +0.03(+0.31%)
Mar 28, 2011 9.520 9.580 9.520 9.580 1,160 +0.02(+0.21%)
Mar 25, 2011 9.510 9.560 9.500 9.560 506 -0.14(-1.44%)
Mar 24, 2011 9.550 9.700 9.520 9.700 20,641 +0.05(+0.52%)
Mar 23, 2011 9.730 9.730 9.500 9.650 3,200 -0.10(-1.03%)
Mar 22, 2011 9.510 9.850 9.510 9.750 55,074 +0.05(+0.52%)
Mar 21, 2011 9.930 9.930 9.700 9.700 176,649 +0.20(+2.11%)
Mar 18, 2011 10.05 10.05 9.500 9.500 38,889 -0.64(-6.31%)
Mar 17, 2011 10.01 10.15 10.00 10.14 61,436 +0.07(+0.65%)
Mar 16, 2011 9.750 10.77 9.730 10.07 85,071 +0.32(+3.33%)
Mar 15, 2011 9.720 9.820 9.720 9.750 69,976 +0.00(+0.00%)
Mar 14, 2011 9.800 10.00 9.660 9.750 8,520 +0.07(+0.72%)
Mar 11, 2011 9.630 9.750 9.400 9.680 22,400 -0.07(-0.72%)
Mar 10, 2011 9.820 9.850 9.700 9.750 51,396 -0.18(-1.81%)
Mar 09, 2011 9.480 10.00 9.480 9.930 2,068 +0.07(+0.71%)
Mar 08, 2011 9.850 9.889 9.850 9.860 3,000 -0.07(-0.65%)
Mar 07, 2011 9.750 10.00 9.750 9.925 4,513 +0.07(+0.66%)
Mar 04, 2011 10.01 10.05 9.850 9.860 18,086 -0.21(-2.09%)
Mar 03, 2011 10.32 10.32 9.590 10.07 95,058 -0.22(-2.14%)
Mar 02, 2011 10.50 10.51 10.00 10.29 270,811 -0.28(-2.65%)
Mar 01, 2011 9.800 10.76 9.800 10.57 23,150 +0.57(+5.70%)
Feb 28, 2011 10.00 10.09 9.759 10.00 7,994 +0.07(+0.70%)
Feb 25, 2011 9.850 9.990 9.620 9.930 17,344 +0.11(+1.12%)
Feb 24, 2011 9.300 9.830 9.300 9.820 4,038 +0.18(+1.87%)
Feb 23, 2011 9.600 9.910 9.580 9.640 7,445 +0.04(+0.42%)
Feb 22, 2011 9.510 9.920 9.500 9.600 9,150 -0.04(-0.41%)
Feb 18, 2011 11.00 11.00 9.510 9.640 108,385 -1.10(-10.24%)
Feb 17, 2011 10.09 10.94 10.09 10.74 29,950 -0.29(-2.63%)
Feb 16, 2011 10.30 12.03 10.30 11.03 17,225 +1.01(+10.08%)
Feb 15, 2011 10.25 10.35 9.930 10.02 74,671 -0.44(-4.21%)
Feb 14, 2011 9.850 10.70 9.650 10.46 38,900 +0.81(+8.39%)
Feb 11, 2011 9.630 9.740 9.500 9.650 7,250 +0.11(+1.15%)
Feb 10, 2011 9.510 9.540 9.435 9.540 3,750 +0.14(+1.49%)
Feb 09, 2011 9.520 9.520 9.270 9.400 2,100 -0.07(-0.74%)
Feb 08, 2011 9.460 9.470 9.460 9.470 3,458 +0.04(+0.42%)
Feb 07, 2011 9.150 9.460 9.150 9.430 18,271 +0.45(+5.01%)
Feb 04, 2011 8.970 9.000 8.790 8.980 4,583 +0.17(+1.93%)
Feb 03, 2011 8.810 8.810 8.810 8.810 160 -0.12(-1.34%)
Feb 02, 2011 9.200 9.210 8.810 8.930 23,194 -0.55(-5.80%)
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.