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 (%)
May 31, 2012 4.700 4.910 4.700 4.910 5,825 +0.14(+2.94%)
May 30, 2012 4.770 4.810 4.560 4.770 6,207 +0.03(+0.63%)
May 29, 2012 4.490 4.770 4.260 4.740 8,418 +0.23(+5.10%)
May 25, 2012 4.880 4.910 4.210 4.510 32,128 -0.54(-10.69%)
May 24, 2012 5.010 5.050 4.950 5.050 10,485 +0.00(+0.00%)
May 23, 2012 5.090 5.147 4.933 5.050 6,703 -0.01(-0.20%)
May 22, 2012 4.850 5.220 4.800 5.060 11,721 +0.24(+4.98%)
May 21, 2012 4.900 5.000 4.820 4.820 27,490 -0.01(-0.21%)
May 18, 2012 4.830 4.830 4.830 4.830 100 +0.00(+0.00%)
May 17, 2012 4.980 5.040 4.801 4.830 11,800 -0.08(-1.63%)
May 16, 2012 5.050 5.050 4.900 4.910 12,000 -0.15(-2.96%)
May 15, 2012 5.070 5.070 4.790 5.060 7,860 -0.01(-0.20%)
May 14, 2012 5.110 5.180 5.050 5.070 108,094 -0.08(-1.55%)
May 11, 2012 5.100 5.160 5.060 5.150 63,794 +0.15(+3.00%)
May 10, 2012 5.040 5.089 5.000 5.000 3,241 -0.02(-0.40%)
May 09, 2012 4.998 5.050 4.950 5.020 39,892 +0.12(+2.45%)
May 08, 2012 4.900 5.000 4.900 4.900 4,545 -0.05(-1.11%)
May 07, 2012 4.920 4.960 4.900 4.955 3,170 +0.03(+0.51%)
May 04, 2012 4.960 4.960 4.880 4.930 4,202 +0.00(+0.00%)
May 03, 2012 4.940 4.960 4.900 4.930 13,257 +0.07(+1.44%)
May 02, 2012 4.800 4.860 4.750 4.860 3,107 +0.06(+1.25%)
May 01, 2012 4.820 4.860 4.549 4.800 5,095 -0.03(-0.62%)
Apr 30, 2012 4.780 4.970 4.540 4.830 20,485 -0.05(-1.02%)
Apr 27, 2012 4.980 4.980 4.750 4.880 1,020 -0.09(-1.81%)
Apr 26, 2012 4.870 4.970 4.802 4.970 3,982 +0.15(+3.11%)
Apr 25, 2012 4.930 5.000 4.750 4.820 3,578 -0.13(-2.63%)
Apr 24, 2012 4.990 5.000 4.850 4.950 34,934 -0.03(-0.60%)
Apr 23, 2012 4.880 4.980 4.873 4.980 8,734 +0.03(+0.61%)
Apr 20, 2012 4.940 4.950 4.820 4.950 8,525 +0.05(+1.02%)
Apr 19, 2012 4.930 4.940 4.900 4.900 16,449 -0.05(-1.01%)
Apr 18, 2012 4.920 4.950 4.852 4.950 2,400 +0.05(+1.02%)
Apr 17, 2012 4.840 4.950 4.820 4.900 6,851 -0.09(-1.80%)
Apr 16, 2012 4.455 4.990 4.455 4.990 23,900 +0.52(+11.51%)
Apr 13, 2012 4.370 4.580 4.350 4.475 7,847 -0.00(-0.08%)
Apr 12, 2012 4.410 4.560 4.390 4.479 3,656 +0.03(+0.64%)
Apr 11, 2012 4.450 4.450 4.450 4.450 100 -0.01(-0.22%)
Apr 10, 2012 4.470 4.600 4.350 4.460 4,012 -0.09(-1.93%)
Apr 09, 2012 4.460 4.560 4.450 4.548 4,375 +0.05(+1.07%)
Apr 05, 2012 4.940 4.940 4.480 4.500 30,129 -0.07(-1.42%)
Apr 04, 2012 4.640 4.640 4.540 4.565 11,301 -0.11(-2.46%)
Apr 03, 2012 4.840 4.840 4.660 4.680 14,738 -0.01(-0.21%)
Apr 02, 2012 4.680 4.760 4.650 4.690 2,700 +0.03(+0.64%)
Mar 30, 2012 4.750 4.940 4.510 4.660 1,619 -0.05(-1.06%)
Mar 29, 2012 4.600 4.710 4.600 4.710 5,960 +0.01(+0.21%)
Mar 28, 2012 4.720 4.720 4.525 4.700 3,000 +0.04(+0.86%)
Mar 27, 2012 4.980 4.980 4.451 4.660 13,670 +0.03(+0.65%)
Mar 26, 2012 4.460 4.630 4.450 4.630 13,653 +0.17(+3.81%)
Mar 23, 2012 4.650 4.650 4.460 4.460 3,200 -0.12(-2.62%)
Mar 22, 2012 4.580 4.660 4.530 4.580 1,700 -0.06(-1.29%)
Mar 21, 2012 4.690 4.690 4.520 4.640 5,157 +0.05(+1.09%)
Mar 20, 2012 4.930 4.930 4.521 4.590 6,059 -0.12(-2.55%)
Mar 19, 2012 4.550 4.800 4.550 4.710 2,730 +0.20(+4.43%)
Mar 16, 2012 4.880 4.880 4.260 4.510 46,084 -0.36(-7.39%)
Mar 15, 2012 4.860 5.060 4.860 4.870 25,749 -0.13(-2.60%)
Mar 14, 2012 4.800 5.000 4.780 5.000 35,779 +0.20(+4.17%)
Mar 13, 2012 5.010 5.010 4.780 4.800 13,956 -0.12(-2.34%)
Mar 12, 2012 4.980 5.000 4.770 4.915 14,957 -0.05(-1.11%)
Mar 09, 2012 4.660 5.000 4.420 4.970 33,717 +0.61(+14.12%)
Mar 08, 2012 4.230 4.360 4.100 4.355 31,971 +0.11(+2.47%)
Mar 07, 2012 4.020 4.250 4.020 4.250 28,651 +0.23(+5.72%)
Mar 06, 2012 4.060 4.170 3.990 4.020 34,184 -0.03(-0.74%)
Mar 05, 2012 4.050 4.149 4.010 4.050 14,475 -0.05(-1.22%)
Mar 02, 2012 4.150 4.150 4.090 4.100 12,717 -0.07(-1.68%)
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.