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 (%)
Oct 31, 2012 7.540 7.720 7.350 7.690 18,284 +0.34(+4.63%)
Oct 26, 2012 7.680 7.350 7.350 7.350 17,300 -0.37(-4.79%)
Oct 25, 2012 7.600 7.890 7.600 7.720 6,138 +0.15(+1.98%)
Oct 24, 2012 7.870 7.960 7.520 7.570 17,996 -0.23(-2.95%)
Oct 23, 2012 7.990 7.990 7.700 7.800 11,938 +0.35(+4.70%)
Oct 19, 2012 6.720 7.450 6.622 7.450 32,358 +0.79(+11.86%)
Oct 18, 2012 6.460 6.720 6.222 6.660 9,702 +0.07(+1.06%)
Oct 17, 2012 6.310 6.590 6.162 6.590 9,104 +0.47(+7.68%)
Oct 16, 2012 6.190 6.250 6.120 6.120 21,722 +0.02(+0.30%)
Oct 15, 2012 6.160 6.290 6.102 6.102 2,600 +0.03(+0.52%)
Oct 12, 2012 5.860 6.290 5.860 6.070 22,856 +0.02(+0.33%)
Oct 11, 2012 6.190 6.190 5.970 6.050 5,367 -0.20(-3.20%)
Oct 10, 2012 6.700 6.700 6.150 6.250 13,587 -0.11(-1.73%)
Oct 09, 2012 6.510 6.510 6.360 6.360 3,900 -0.14(-2.23%)
Oct 08, 2012 6.600 6.690 6.485 6.505 5,922 -0.20(-2.91%)
Oct 05, 2012 6.580 6.700 6.580 6.700 6,566 +0.00(+0.00%)
Oct 04, 2012 6.560 6.700 6.560 6.700 9,938 +0.07(+1.06%)
Oct 03, 2012 6.330 6.679 6.250 6.630 7,501 -0.01(-0.15%)
Oct 02, 2012 6.400 6.700 6.400 6.640 12,059 +0.15(+2.31%)
Oct 01, 2012 6.500 6.700 6.450 6.490 228,301 +0.01(+0.15%)
Sep 28, 2012 6.560 6.709 6.310 6.480 10,200 -0.19(-2.85%)
Sep 26, 2012 6.750 6.670 6.670 6.670 4,500 +0.30(+4.71%)
Sep 25, 2012 6.520 6.528 6.370 6.370 9,797 +0.04(+0.63%)
Sep 24, 2012 6.310 6.500 6.310 6.330 12,619 -0.17(-2.62%)
Sep 21, 2012 6.290 6.500 6.290 6.500 16,209 +0.20(+3.17%)
Sep 20, 2012 6.300 6.399 6.300 6.300 3,300 +0.00(+0.00%)
Sep 19, 2012 6.310 6.330 6.300 6.300 5,994 +0.04(+0.64%)
Sep 18, 2012 6.410 6.410 6.260 6.260 500 -0.04(-0.64%)
Sep 17, 2012 6.500 6.500 6.300 6.300 5,353 -0.20(-3.08%)
Sep 14, 2012 6.440 6.540 6.440 6.500 6,362 +0.03(+0.46%)
Sep 13, 2012 6.500 6.500 6.450 6.470 5,335 +0.17(+2.70%)
Sep 12, 2012 6.100 6.500 6.100 6.300 8,454 +0.16(+2.61%)
Sep 10, 2012 6.260 6.140 6.140 6.140 21,500 -0.22(-3.46%)
Sep 07, 2012 6.210 6.360 6.180 6.360 5,479 +0.29(+4.78%)
Sep 06, 2012 6.110 6.180 6.070 6.070 32,979 -0.05(-0.82%)
Sep 05, 2012 6.320 6.540 6.010 6.120 6,192 -0.20(-3.16%)
Sep 04, 2012 6.170 6.360 6.060 6.320 5,656 +0.01(+0.16%)
Aug 31, 2012 6.260 6.350 5.930 6.310 6,652 +0.01(+0.16%)
Aug 30, 2012 6.120 6.300 6.000 6.300 10,300 +0.20(+3.27%)
Aug 29, 2012 6.100 6.120 6.100 6.101 1,895 -0.14(-2.23%)
Aug 27, 2012 6.150 6.250 6.150 6.240 1,063 +0.11(+1.79%)
Aug 24, 2012 6.000 6.130 5.990 6.130 1,821 -0.14(-2.23%)
Aug 23, 2012 5.710 6.270 5.710 6.270 2,990 +0.13(+2.12%)
Aug 22, 2012 6.140 6.140 6.100 6.140 2,000 +0.09(+1.49%)
Aug 21, 2012 6.050 6.050 6.050 6.050 200 -0.20(-3.20%)
Aug 20, 2012 5.950 6.260 5.900 6.250 7,255 +0.25(+4.17%)
Aug 17, 2012 6.000 6.000 6.000 6.000 656 -0.14(-2.28%)
Aug 16, 2012 6.050 6.140 6.050 6.140 1,000 +0.13(+2.16%)
Aug 15, 2012 5.980 6.050 5.770 6.010 28,619 -0.04(-0.66%)
Aug 14, 2012 6.140 6.150 5.980 6.050 4,200 -0.05(-0.82%)
Aug 13, 2012 5.960 6.100 5.960 6.100 3,402 +0.10(+1.67%)
Aug 10, 2012 6.080 6.128 5.970 6.000 6,588 -0.05(-0.83%)
Aug 09, 2012 5.910 6.150 5.900 6.050 14,106 +0.05(+0.83%)
Aug 08, 2012 6.060 6.060 6.000 6.000 1,725 +0.00(+0.00%)
Aug 07, 2012 6.060 6.060 5.753 6.000 1,036 -0.03(-0.50%)
Aug 06, 2012 6.140 6.140 5.950 6.030 4,000 +0.03(+0.50%)
Aug 03, 2012 5.950 6.040 5.950 6.000 26,275 +0.34(+6.01%)
Aug 02, 2012 5.360 5.670 5.360 5.660 1,685 -0.08(-1.39%)
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.