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, 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%)
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.