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 (%)
Jan 29, 2016 42.42 45.72 42.42 45.48 269,793 +3.21(+7.59%)
Jan 28, 2016 43.84 45.73 42.05 42.27 186,963 -1.21(-2.78%)
Jan 27, 2016 44.05 44.66 42.71 43.48 266,176 -0.83(-1.87%)
Jan 26, 2016 43.13 44.61 42.43 44.31 222,121 +1.24(+2.88%)
Jan 25, 2016 43.98 44.42 42.61 43.07 177,302 -1.03(-2.34%)
Jan 22, 2016 43.72 44.57 43.35 44.10 140,995 +1.16(+2.70%)
Jan 21, 2016 42.48 43.85 41.96 42.94 230,734 +0.37(+0.87%)
Jan 20, 2016 43.11 43.11 40.42 42.57 502,771 -1.09(-2.50%)
Jan 19, 2016 47.49 47.49 42.74 43.66 567,047 -3.34(-7.11%)
Jan 15, 2016 46.75 47.00 47.00 47.00 1,885,600 -0.96(-2.00%)
Jan 14, 2016 44.34 48.26 44.34 47.96 713,796 +5.79(+13.73%)
Jan 13, 2016 44.14 44.22 41.53 42.17 229,345 -1.71(-3.90%)
Jan 12, 2016 44.32 45.92 43.04 43.88 202,399 -0.23(-0.52%)
Jan 11, 2016 46.32 46.74 43.89 44.11 185,758 -2.34(-5.04%)
Jan 08, 2016 47.83 49.06 46.33 46.45 150,003 -1.01(-2.13%)
Jan 07, 2016 48.11 48.78 46.45 47.46 178,935 -1.76(-3.58%)
Jan 06, 2016 48.51 49.74 48.20 49.22 161,274 -0.06(-0.12%)
Jan 05, 2016 49.32 50.28 48.26 49.28 125,040 +0.30(+0.61%)
Jan 04, 2016 51.65 52.48 48.63 48.98 390,132 -3.68(-6.99%)
Dec 31, 2015 51.79 52.66 52.66 52.66 109,900 +0.52(+1.00%)
Dec 30, 2015 52.34 54.12 51.90 52.14 88,491 -0.50(-0.95%)
Dec 29, 2015 53.49 54.52 52.52 52.64 78,596 -0.32(-0.60%)
Dec 28, 2015 53.81 54.73 52.85 52.96 79,532 -1.00(-1.85%)
Dec 24, 2015 55.03 53.96 53.96 53.96 107,700 -1.22(-2.21%)
Dec 23, 2015 53.86 55.57 53.65 55.18 101,014 +1.90(+3.57%)
Dec 22, 2015 53.73 53.99 52.08 53.28 245,684 -0.31(-0.58%)
Dec 21, 2015 52.98 54.13 52.83 53.59 71,831 +0.84(+1.59%)
Dec 18, 2015 52.71 53.53 52.36 52.75 234,265 -0.03(-0.06%)
Dec 17, 2015 54.71 54.79 52.76 52.78 114,044 -1.90(-3.47%)
Dec 16, 2015 53.68 55.13 53.67 54.68 109,000 +1.26(+2.36%)
Dec 15, 2015 54.06 55.44 52.97 53.42 153,888 -1.11(-2.04%)
Dec 14, 2015 54.44 55.45 53.41 54.53 104,824 +0.07(+0.13%)
Dec 11, 2015 54.09 54.99 53.17 54.46 182,011 -0.49(-0.89%)
Dec 10, 2015 54.56 55.50 54.25 54.95 91,167 +0.39(+0.71%)
Dec 09, 2015 57.09 57.33 54.36 54.56 175,676 -2.58(-4.52%)
Dec 08, 2015 56.66 57.57 55.70 57.14 102,721 +0.08(+0.14%)
Dec 07, 2015 59.96 59.96 56.94 57.06 130,486 -2.76(-4.61%)
Dec 04, 2015 56.71 60.06 56.57 59.82 159,634 +3.35(+5.93%)
Dec 03, 2015 58.86 59.00 56.35 56.47 150,495 -2.19(-3.73%)
Dec 02, 2015 59.05 59.60 57.90 58.66 200,674 -0.39(-0.66%)
Dec 01, 2015 58.74 59.47 57.64 59.05 190,842 +0.32(+0.54%)
Nov 30, 2015 59.96 59.98 58.64 58.73 159,226 -1.14(-1.90%)
Nov 27, 2015 59.85 60.41 58.85 59.87 140,577 -0.09(-0.15%)
Nov 25, 2015 60.67 59.96 59.96 59.96 183,600 -0.46(-0.76%)
Nov 24, 2015 60.70 62.82 60.00 60.42 405,906 +0.57(+0.95%)
Nov 23, 2015 58.50 60.00 58.02 59.85 99,731 +1.18(+2.01%)
Nov 20, 2015 59.92 60.40 57.78 58.67 156,376 -0.72(-1.21%)
Nov 19, 2015 58.64 59.46 58.00 59.39 100,024 +0.71(+1.21%)
Nov 18, 2015 57.56 58.77 56.92 58.68 112,126 +1.14(+1.98%)
Nov 17, 2015 57.33 59.53 56.81 57.54 164,922 +0.42(+0.74%)
Nov 16, 2015 59.65 60.14 56.48 57.12 211,822 -2.72(-4.55%)
Nov 13, 2015 59.75 60.20 59.11 59.84 280,960 -0.23(-0.38%)
Nov 12, 2015 58.98 60.46 56.52 60.07 223,953 +0.47(+0.79%)
Nov 11, 2015 58.88 60.05 57.77 59.60 172,574 +0.97(+1.65%)
Nov 10, 2015 57.45 58.80 57.10 58.63 144,981 +0.94(+1.63%)
Nov 09, 2015 60.18 60.18 56.33 57.69 207,788 -2.36(-3.93%)
Nov 06, 2015 59.14 60.43 59.14 60.05 430,653 +0.92(+1.56%)
Nov 05, 2015 59.50 61.46 54.03 59.13 831,740 +4.55(+8.34%)
Nov 04, 2015 52.72 55.48 51.50 54.58 355,065 +2.08(+3.96%)
Nov 03, 2015 58.04 58.45 51.40 52.50 553,233 -5.49(-9.47%)
Nov 02, 2015 55.83 58.25 55.33 57.99 249,188 +2.53(+4.56%)
Oct 30, 2015 55.74 57.87 55.05 55.46 216,237 -0.49(-0.88%)
Oct 29, 2015 55.90 56.50 54.38 55.95 217,947 -0.06(-0.11%)
Oct 28, 2015 53.35 56.03 52.55 56.01 214,800 +2.75(+5.16%)
Oct 27, 2015 53.61 54.13 53.01 53.26 363,480 -0.45(-0.84%)
Oct 26, 2015 53.30 54.49 53.15 53.71 180,039 +0.41(+0.77%)
Oct 23, 2015 51.45 53.47 51.43 53.30 140,645 +2.00(+3.90%)
Oct 22, 2015 53.03 53.20 50.61 51.30 174,458 -1.46(-2.77%)
Oct 21, 2015 55.00 55.00 51.59 52.76 165,186 -2.04(-3.72%)
Oct 20, 2015 54.01 54.95 53.38 54.80 103,333 +0.80(+1.48%)
Oct 19, 2015 53.08 54.68 53.08 54.00 108,357 +0.65(+1.22%)
Oct 16, 2015 53.79 54.07 52.24 53.35 116,886 -0.21(-0.39%)
Oct 15, 2015 52.52 53.91 51.84 53.56 128,164 +1.00(+1.90%)
Oct 14, 2015 54.47 54.66 52.38 52.56 164,163 -1.91(-3.51%)
Oct 13, 2015 54.00 55.80 53.95 54.47 98,952 +0.39(+0.72%)
Oct 12, 2015 54.92 54.92 52.48 54.08 109,183 -0.88(-1.60%)
Oct 09, 2015 56.49 57.10 53.28 54.96 168,302 -1.45(-2.57%)
Oct 08, 2015 56.36 57.02 54.29 56.41 209,907 -0.05(-0.09%)
Oct 07, 2015 54.00 56.67 53.60 56.46 350,038 +2.55(+4.73%)
Oct 06, 2015 52.00 54.16 51.65 53.91 230,602 +1.92(+3.69%)
Oct 05, 2015 51.63 52.45 51.05 51.99 205,041 +0.83(+1.62%)
Oct 02, 2015 49.76 51.30 47.76 51.16 229,135 +1.05(+2.10%)
Oct 01, 2015 47.76 50.94 45.03 50.11 251,929 +2.32(+4.85%)
Sep 30, 2015 45.87 47.96 45.74 47.79 279,600 +2.19(+4.80%)
Sep 29, 2015 45.85 46.56 44.66 45.60 178,753 -0.28(-0.61%)
Sep 28, 2015 45.77 46.06 44.87 45.88 250,263 -0.30(-0.65%)
Sep 25, 2015 48.19 48.35 45.47 46.18 177,374 -1.54(-3.23%)
Sep 24, 2015 49.57 49.59 45.68 47.72 209,208 -2.15(-4.31%)
Sep 23, 2015 50.35 52.72 49.15 49.87 180,870 +0.37(+0.75%)
Sep 22, 2015 48.18 49.53 48.08 49.50 218,133 +0.69(+1.41%)
Sep 21, 2015 50.86 51.05 48.19 48.81 128,672 -1.64(-3.25%)
Sep 18, 2015 50.16 50.91 49.88 50.45 218,570 -0.62(-1.21%)
Sep 17, 2015 50.06 52.00 49.66 51.07 127,731 +1.10(+2.20%)
Sep 16, 2015 50.80 51.00 49.31 49.97 126,943 -0.63(-1.25%)
Sep 15, 2015 50.04 50.99 49.90 50.60 112,508 +0.50(+1.00%)
Sep 14, 2015 51.47 51.77 49.49 50.10 114,972 -1.43(-2.78%)
Sep 11, 2015 49.83 52.07 49.83 51.53 118,401 +1.64(+3.29%)
Sep 10, 2015 50.20 50.67 49.04 49.89 140,906 -0.59(-1.17%)
Sep 09, 2015 51.30 51.34 50.00 50.48 177,895 -0.30(-0.59%)
Sep 08, 2015 52.93 52.93 50.19 50.78 211,760 -1.52(-2.91%)
Sep 04, 2015 51.38 52.30 52.30 52.30 122,000 +0.23(+0.44%)
Sep 03, 2015 52.90 53.27 51.74 52.07 141,617 -0.65(-1.23%)
Sep 02, 2015 51.50 52.82 50.39 52.72 155,092 +1.78(+3.49%)
Sep 01, 2015 50.50 52.58 50.50 50.94 248,075 -0.84(-1.62%)
Aug 31, 2015 50.54 52.70 50.21 51.78 161,433 +1.00(+1.97%)
Aug 28, 2015 50.27 51.74 49.98 50.78 128,713 +0.01(+0.02%)
Aug 27, 2015 50.46 51.20 49.13 50.77 191,738 +0.87(+1.74%)
Aug 26, 2015 48.91 50.14 47.66 49.90 155,504 +2.09(+4.37%)
Aug 25, 2015 48.99 49.57 47.69 47.81 277,916 +0.53(+1.12%)
Aug 24, 2015 45.28 49.35 44.04 47.28 252,466 -2.61(-5.23%)
Aug 21, 2015 51.34 52.31 49.67 49.89 238,371 -2.33(-4.46%)
Aug 20, 2015 53.50 53.90 52.14 52.22 133,542 -1.70(-3.15%)
Aug 19, 2015 54.13 55.00 52.75 53.92 203,771 -0.77(-1.41%)
Aug 18, 2015 56.78 57.40 54.58 54.69 206,976 -1.80(-3.19%)
Aug 17, 2015 55.91 57.30 55.28 56.49 152,012 +0.04(+0.07%)
Aug 14, 2015 56.18 57.57 55.27 56.45 169,558 +0.45(+0.80%)
Aug 13, 2015 55.70 56.25 53.76 56.00 275,947 +0.30(+0.54%)
Aug 12, 2015 54.25 56.33 54.25 55.70 295,178 +1.06(+1.94%)
Aug 11, 2015 54.20 54.83 54.07 54.64 211,805 +0.48(+0.89%)
Aug 10, 2015 53.52 54.91 53.49 54.16 328,270 +0.97(+1.82%)
Aug 07, 2015 50.80 53.73 50.78 53.19 605,873 +2.23(+4.38%)
Aug 06, 2015 47.25 53.50 47.25 50.96 1,211,610 +6.19(+13.83%)
Aug 05, 2015 43.78 45.53 43.45 44.77 314,070 +1.48(+3.42%)
Aug 04, 2015 42.19 43.42 42.17 43.29 175,272 +1.06(+2.51%)
Aug 03, 2015 42.22 42.40 41.78 42.23 78,070 -0.10(-0.24%)
Jul 31, 2015 41.62 42.39 41.16 42.33 123,505 +0.93(+2.25%)
Jul 30, 2015 42.09 42.16 41.19 41.40 139,090 -0.62(-1.48%)
Jul 29, 2015 42.36 42.97 41.59 42.02 83,520 -0.13(-0.31%)
Jul 28, 2015 42.10 42.29 41.49 42.15 80,216 +0.30(+0.72%)
Jul 27, 2015 42.29 42.32 41.73 41.85 179,005 -0.60(-1.41%)
Jul 24, 2015 42.28 42.81 42.27 42.45 89,143 +0.17(+0.40%)
Jul 23, 2015 43.66 43.74 42.10 42.28 164,947 -1.40(-3.21%)
Jul 22, 2015 43.50 44.10 43.09 43.68 73,489 +0.15(+0.34%)
Jul 21, 2015 44.59 45.34 43.45 43.53 213,198 -0.93(-2.09%)
Jul 20, 2015 43.73 44.50 43.48 44.46 170,624 +1.03(+2.37%)
Jul 17, 2015 43.39 43.89 43.04 43.43 163,606 +0.18(+0.42%)
Jul 16, 2015 43.86 44.66 43.00 43.25 170,128 -0.10(-0.23%)
Jul 15, 2015 40.99 44.00 40.58 43.35 656,041 +2.50(+6.12%)
Jul 14, 2015 39.87 40.86 39.82 40.85 264,441 +0.67(+1.67%)
Jul 13, 2015 39.50 40.24 39.28 40.18 120,625 +0.77(+1.95%)
Jul 10, 2015 38.06 39.44 37.98 39.41 98,657 +1.85(+4.93%)
Jul 09, 2015 37.38 37.95 37.02 37.56 84,279 +0.73(+1.98%)
Jul 08, 2015 37.00 37.47 36.60 36.83 63,593 -0.56(-1.50%)
Jul 07, 2015 37.30 37.74 36.37 37.39 101,973 -0.10(-0.27%)
Jul 06, 2015 37.17 37.90 36.65 37.49 141,575 -0.07(-0.19%)
Jul 02, 2015 38.37 37.56 37.56 37.56 89,400 -0.70(-1.83%)
Jul 01, 2015 38.44 38.49 37.64 38.26 64,571 +0.37(+0.98%)
Jun 30, 2015 37.99 38.20 37.55 37.89 112,378 +0.00(+0.00%)
Jun 29, 2015 39.21 39.21 37.50 37.89 154,292 -1.58(-4.00%)
Jun 26, 2015 40.49 40.93 39.38 39.47 169,286 -1.05(-2.59%)
Jun 25, 2015 40.40 40.72 40.00 40.52 112,652 +0.07(+0.17%)
Jun 24, 2015 40.41 40.67 40.12 40.45 178,240 +0.12(+0.30%)
Jun 23, 2015 40.34 40.41 39.51 40.33 154,409 +0.06(+0.15%)
Jun 22, 2015 40.29 40.50 39.29 40.27 210,876 +0.03(+0.07%)
Jun 19, 2015 39.31 40.37 39.27 40.24 143,959 +1.04(+2.65%)
Jun 18, 2015 38.37 39.22 38.37 39.20 100,453 +0.88(+2.30%)
Jun 17, 2015 38.45 38.50 38.16 38.32 128,386 +0.04(+0.10%)
Jun 16, 2015 38.54 38.76 37.80 38.28 84,804 -0.33(-0.85%)
Jun 15, 2015 38.16 38.45 38.16 38.61 110,754 +0.07(+0.18%)
Jun 12, 2015 38.39 38.60 38.07 38.54 122,193 -0.11(-0.28%)
Jun 11, 2015 38.64 39.12 38.16 38.65 91,367 +0.02(+0.05%)
Jun 10, 2015 37.86 38.78 37.66 38.63 176,186 +1.01(+2.68%)
Jun 09, 2015 37.36 37.74 37.12 37.62 251,281 +0.19(+0.51%)
Jun 08, 2015 37.59 37.66 37.26 37.43 109,593 -0.07(-0.19%)
Jun 05, 2015 36.56 37.70 36.37 37.50 164,843 +0.99(+2.71%)
Jun 04, 2015 37.20 37.29 35.80 36.51 289,023 -0.75(-2.00%)
Jun 03, 2015 37.27 37.81 37.21 37.26 231,414 +0.02(+0.04%)
Jun 02, 2015 37.67 37.99 36.50 37.24 218,077 -0.46(-1.22%)
Jun 01, 2015 38.19 38.26 37.65 37.70 114,920 -0.09(-0.24%)
May 29, 2015 38.05 38.46 37.39 37.79 202,311 -0.39(-1.02%)
May 28, 2015 38.06 38.48 37.74 38.18 54,203 -0.11(-0.29%)
May 27, 2015 38.07 38.45 37.70 38.29 101,037 +0.36(+0.95%)
May 26, 2015 37.73 38.03 37.11 37.93 122,530 +0.20(+0.53%)
May 22, 2015 38.28 37.73 37.73 37.73 87,900 -0.32(-0.84%)
May 21, 2015 38.74 39.02 37.75 38.05 185,811 -0.65(-1.68%)
May 20, 2015 39.50 39.50 38.45 38.70 159,357 -0.70(-1.78%)
May 19, 2015 39.15 39.54 38.72 39.40 165,507 +0.21(+0.54%)
May 18, 2015 39.27 39.38 38.26 39.19 118,973 -0.28(-0.71%)
May 15, 2015 40.23 40.23 39.39 39.47 94,038 -0.69(-1.72%)
May 14, 2015 40.25 40.50 39.39 40.16 148,791 +0.05(+0.12%)
May 13, 2015 38.25 40.41 38.24 40.11 489,384 +2.51(+6.68%)
May 12, 2015 38.18 38.18 37.03 37.60 113,192 -0.77(-2.01%)
May 11, 2015 38.62 39.35 38.01 38.37 164,969 +0.09(+0.24%)
May 08, 2015 39.42 39.95 38.26 38.28 142,360 -0.47(-1.21%)
May 07, 2015 36.17 39.58 36.01 38.75 529,697 +2.26(+6.19%)
May 06, 2015 36.76 36.86 36.02 36.49 142,205 -0.06(-0.16%)
May 05, 2015 36.50 36.96 36.37 36.55 125,886 +0.05(+0.14%)
May 04, 2015 36.38 36.75 35.46 36.50 166,934 +0.19(+0.52%)
May 01, 2015 36.34 36.75 36.05 36.31 71,099 +0.01(+0.03%)
Apr 30, 2015 36.73 37.13 35.95 36.30 110,680 -0.65(-1.76%)
Apr 29, 2015 36.92 37.15 36.60 36.95 108,507 +0.02(+0.05%)
Apr 28, 2015 36.55 37.04 36.40 36.93 103,925 +0.47(+1.29%)
Apr 27, 2015 36.45 36.65 36.30 36.46 174,748 +0.19(+0.52%)
Apr 24, 2015 36.11 36.43 35.46 36.27 98,829 +0.24(+0.67%)
Apr 23, 2015 35.79 36.15 35.67 36.03 146,051 +0.30(+0.84%)
Apr 22, 2015 36.12 36.30 35.69 35.73 79,338 -0.28(-0.78%)
Apr 21, 2015 35.85 36.20 35.66 36.01 170,162 +0.45(+1.27%)
Apr 20, 2015 34.55 35.65 34.46 35.56 137,842 +1.27(+3.70%)
Apr 17, 2015 34.18 34.32 33.93 34.29 163,424 +0.17(+0.50%)
Apr 16, 2015 33.74 34.26 33.49 34.12 231,782 +0.24(+0.71%)
Apr 15, 2015 33.48 33.99 33.29 33.88 136,586 +0.69(+2.08%)
Apr 14, 2015 33.21 33.59 33.04 33.19 139,162 -0.12(-0.36%)
Apr 13, 2015 33.56 34.19 33.14 33.31 90,492 -0.12(-0.36%)
Apr 10, 2015 33.30 33.96 33.06 33.43 113,547 +0.29(+0.88%)
Apr 09, 2015 34.16 34.37 32.58 33.14 166,199 -1.02(-2.99%)
Apr 08, 2015 34.05 34.49 33.79 34.16 97,275 +0.12(+0.35%)
Apr 07, 2015 35.54 35.71 33.95 34.04 183,202 -1.40(-3.95%)
Apr 06, 2015 35.27 35.75 35.05 35.44 103,594 -0.11(-0.31%)
Apr 02, 2015 34.25 35.55 35.55 35.55 176,700 +1.35(+3.95%)
Apr 01, 2015 33.81 34.33 33.75 34.20 65,391 +0.32(+0.94%)
Mar 31, 2015 33.89 34.21 33.64 33.88 120,887 -0.24(-0.70%)
Mar 30, 2015 33.45 34.24 33.45 34.12 151,800 +0.73(+2.19%)
Mar 27, 2015 33.38 33.54 33.17 33.39 57,327 +0.02(+0.06%)
Mar 26, 2015 32.60 33.50 32.49 33.37 92,163 +0.62(+1.89%)
Mar 25, 2015 33.82 34.03 32.70 32.75 75,124 -1.08(-3.19%)
Mar 24, 2015 33.82 34.03 33.65 33.83 78,291 +0.06(+0.18%)
Mar 23, 2015 33.83 34.00 33.74 33.77 66,403 -0.21(-0.62%)
Mar 20, 2015 33.96 34.08 33.80 33.98 229,293 +0.17(+0.50%)
Mar 19, 2015 33.80 34.05 33.75 33.81 114,226 -0.12(-0.35%)
Mar 18, 2015 33.75 34.05 33.67 33.93 153,941 +0.03(+0.09%)
Mar 17, 2015 33.74 34.17 33.60 33.90 103,882 -0.03(-0.09%)
Mar 16, 2015 33.33 34.05 33.23 33.93 213,975 +0.94(+2.85%)
Mar 13, 2015 32.75 33.15 32.65 32.99 180,162 +0.24(+0.73%)
Mar 12, 2015 32.57 33.74 32.25 32.75 187,592 +0.50(+1.55%)
Mar 11, 2015 32.01 32.76 32.01 32.25 231,567 +0.21(+0.66%)
Mar 10, 2015 31.63 32.14 31.63 32.04 167,004 -0.04(-0.12%)
Mar 09, 2015 31.88 32.20 31.88 32.08 452,019 +0.18(+0.56%)
Mar 06, 2015 32.01 32.15 31.66 31.90 172,304 -0.20(-0.62%)
Mar 05, 2015 32.00 32.47 31.60 32.10 309,026 +1.63(+5.35%)
Mar 04, 2015 30.97 31.00 30.31 30.47 61,150 -0.53(-1.71%)
Mar 03, 2015 30.55 31.18 30.02 31.00 146,238 +0.20(+0.65%)
Mar 02, 2015 30.58 31.23 30.37 30.80 87,277 +0.30(+0.98%)
Feb 27, 2015 30.95 31.45 30.29 30.50 100,367 -0.45(-1.45%)
Feb 26, 2015 31.10 31.45 30.89 30.95 207,796 -0.02(-0.06%)
Feb 25, 2015 30.32 31.20 30.28 30.97 130,631 +0.60(+1.98%)
Feb 24, 2015 29.98 30.52 29.95 30.37 156,174 +0.57(+1.91%)
Feb 23, 2015 29.84 29.96 29.51 29.80 134,208 +0.10(+0.34%)
Feb 20, 2015 28.78 30.04 28.78 29.70 353,464 +1.22(+4.28%)
Feb 19, 2015 29.35 29.76 28.43 28.48 47,003 -0.90(-3.06%)
Feb 18, 2015 28.92 29.45 28.86 29.38 49,266 +0.31(+1.07%)
Feb 17, 2015 28.57 29.62 28.57 29.07 96,363 +0.66(+2.32%)
Feb 13, 2015 28.14 28.41 28.41 28.41 150,000 +0.40(+1.43%)
Feb 12, 2015 27.29 28.16 27.23 28.01 73,183 +0.77(+2.83%)
Feb 11, 2015 27.53 27.69 27.16 27.24 262,917 -0.27(-0.98%)
Feb 10, 2015 26.85 27.69 26.44 27.51 164,585 +0.96(+3.62%)
Feb 09, 2015 26.10 26.86 26.00 26.55 82,605 +0.40(+1.53%)
Feb 06, 2015 26.55 26.98 26.01 26.15 125,296 -0.27(-1.02%)
Feb 05, 2015 26.14 26.56 26.02 26.42 73,494 +0.38(+1.46%)
Feb 04, 2015 25.81 26.63 25.81 26.04 119,025 +0.23(+0.89%)
Feb 03, 2015 25.50 26.00 25.39 25.81 295,230 +0.52(+2.06%)
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.