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 (%)
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.