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 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%)
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.