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 (%)
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%)
Jun 03, 2011 9.590 9.720 9.590 9.720 4,500 +0.08(+0.83%)
May 24, 2011 9.610 9.640 9.505 9.640 1,356 +0.00(+0.00%)
May 23, 2011 9.600 9.640 9.600 9.640 500 -0.06(-0.62%)
May 20, 2011 9.580 9.700 9.510 9.700 4,707 +0.05(+0.52%)
May 19, 2011 9.700 9.700 9.600 9.650 8,794 -0.05(-0.52%)
May 18, 2011 9.653 9.700 9.650 9.700 4,500 -0.04(-0.41%)
May 17, 2011 9.640 9.740 9.510 9.740 5,483 +0.10(+1.04%)
May 16, 2011 9.510 9.640 9.510 9.640 241 +0.00(+0.00%)
May 13, 2011 9.500 9.640 9.500 9.640 4,375 +0.14(+1.47%)
May 12, 2011 9.500 9.540 9.480 9.500 8,237 +0.00(+0.00%)
May 11, 2011 9.550 9.550 9.500 9.500 2,288 -0.01(-0.11%)
May 10, 2011 9.540 9.540 9.500 9.510 3,356 -0.04(-0.40%)
May 09, 2011 9.500 9.550 9.500 9.548 713 -0.01(-0.13%)
May 06, 2011 9.470 9.560 9.250 9.560 11,534 +0.01(+0.10%)
May 05, 2011 9.500 9.600 9.460 9.550 4,189 -0.19(-1.95%)
May 04, 2011 9.570 9.750 9.200 9.740 11,288 +0.24(+2.53%)
May 03, 2011 9.690 9.740 9.043 9.500 20,663 -0.24(-2.46%)
Apr 29, 2011 9.740 9.740 9.740 9.740 0 +0.24(+2.53%)
Apr 28, 2011 9.500 9.550 9.057 9.500 3,599 +0.00(+0.00%)
Apr 27, 2011 9.480 9.500 9.480 9.500 925 +0.04(+0.42%)
Apr 26, 2011 9.580 9.580 9.060 9.460 7,597 -0.29(-2.97%)
Apr 25, 2011 9.490 9.750 9.450 9.750 9,288 +0.18(+1.88%)
Apr 21, 2011 9.690 9.690 9.570 9.570 1,394 -0.03(-0.31%)
Apr 20, 2011 9.550 9.600 9.400 9.600 4,100 +0.15(+1.59%)
Apr 19, 2011 9.550 9.550 9.450 9.450 2,200 +0.00(+0.00%)
Apr 18, 2011 9.400 9.550 9.400 9.450 3,938 -0.08(-0.84%)
Apr 15, 2011 9.380 9.540 9.030 9.530 7,400 +0.10(+1.06%)
Apr 14, 2011 8.980 9.500 8.980 9.430 700 +0.06(+0.64%)
Apr 13, 2011 9.250 9.370 9.250 9.370 1,300 -0.02(-0.26%)
Apr 12, 2011 9.250 9.489 9.240 9.394 22,956 -0.06(-0.59%)
Apr 11, 2011 9.070 9.450 9.070 9.450 1,100 +0.20(+2.16%)
Apr 08, 2011 9.250 9.550 9.060 9.250 1,756 -0.05(-0.54%)
Apr 07, 2011 9.420 9.420 9.250 9.300 7,300 +0.05(+0.54%)
Apr 06, 2011 9.740 9.740 9.250 9.250 7,100 -0.28(-2.94%)
Apr 05, 2011 9.770 9.770 9.450 9.530 5,800 +0.51(+5.65%)
Apr 04, 2011 9.020 9.490 9.000 9.020 2,100 -0.76(-7.77%)
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.