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 31, 2012 3.870 4.040 3.841 4.000 21,994 +0.11(+2.83%)
Jan 30, 2012 4.040 4.070 3.840 3.890 29,437 +0.05(+1.30%)
Jan 27, 2012 3.840 3.860 3.750 3.840 3,200 +0.02(+0.52%)
Jan 26, 2012 3.950 4.190 3.810 3.820 66,090 -0.08(-2.05%)
Jan 25, 2012 3.500 3.910 3.470 3.900 105,300 +0.40(+11.43%)
Jan 24, 2012 3.490 3.500 3.490 3.500 2,700 +0.04(+1.16%)
Jan 23, 2012 3.460 3.510 3.420 3.460 15,528 +0.00(+0.00%)
Jan 20, 2012 3.390 3.540 3.130 3.460 3,456 +0.04(+1.17%)
Jan 19, 2012 3.460 3.460 3.410 3.420 3,500 +0.07(+2.09%)
Jan 18, 2012 3.310 3.450 3.230 3.350 23,952 +0.08(+2.42%)
Jan 17, 2012 3.260 3.430 3.250 3.271 4,078 -0.22(-6.28%)
Jan 13, 2012 3.480 3.490 3.270 3.490 1,700 -0.08(-2.24%)
Jan 12, 2012 3.450 3.630 3.339 3.570 17,265 +0.08(+2.29%)
Jan 11, 2012 3.450 3.520 3.270 3.490 7,994 +0.07(+2.05%)
Jan 10, 2012 3.316 3.420 3.050 3.420 18,737 +0.06(+1.79%)
Jan 09, 2012 3.430 3.650 3.210 3.360 15,612 -0.01(-0.30%)
Jan 06, 2012 3.730 3.730 3.335 3.370 21,673 -0.17(-4.80%)
Jan 05, 2012 3.200 3.720 3.200 3.540 38,395 +0.21(+6.31%)
Jan 04, 2012 3.340 3.350 3.270 3.330 6,842 +0.43(+14.83%)
Dec 30, 2011 2.630 3.080 2.600 2.900 54,158 +0.21(+7.81%)
Dec 29, 2011 2.670 2.720 2.600 2.690 41,723 +0.06(+2.28%)
Dec 28, 2011 2.684 2.890 2.630 2.630 20,415 -0.01(-0.38%)
Dec 27, 2011 2.720 2.800 2.640 2.640 22,631 +0.00(+0.00%)
Dec 23, 2011 2.640 2.700 2.540 2.640 46,963 +0.29(+12.34%)
Dec 21, 2011 2.400 2.420 2.320 2.350 19,300 -0.10(-4.08%)
Dec 20, 2011 2.480 2.480 2.370 2.450 6,165 +0.01(+0.41%)
Dec 19, 2011 2.470 2.470 2.420 2.440 8,553 +0.07(+2.95%)
Dec 16, 2011 2.500 2.640 2.370 2.370 14,392 -0.14(-5.58%)
Dec 15, 2011 2.660 2.959 2.500 2.510 35,429 -0.05(-1.95%)
Dec 14, 2011 2.710 2.710 2.530 2.560 1,424,314 -0.35(-12.03%)
Dec 13, 2011 2.720 3.000 2.700 2.910 43,994 +0.31(+11.92%)
Dec 12, 2011 2.750 2.790 2.600 2.600 16,120 -0.14(-5.11%)
Dec 09, 2011 2.680 2.850 2.560 2.740 16,326 -0.08(-2.84%)
Dec 08, 2011 2.870 2.870 2.560 2.820 6,550 +0.31(+12.35%)
Dec 07, 2011 2.650 2.900 2.480 2.510 28,252 -0.19(-7.07%)
Dec 06, 2011 2.890 2.890 2.700 2.701 12,450 -0.12(-4.22%)
Dec 05, 2011 2.900 2.900 2.820 2.820 6,900 +0.02(+0.71%)
Dec 02, 2011 2.860 2.860 2.800 2.800 900 +0.00(+0.00%)
Dec 01, 2011 2.800 2.800 2.800 2.800 180 +0.05(+1.82%)
Nov 30, 2011 2.890 3.000 2.740 2.750 3,124 -0.06(-2.14%)
Nov 29, 2011 2.810 2.810 2.810 2.810 100 +0.06(+2.18%)
Nov 28, 2011 2.870 2.870 2.730 2.750 700 -0.04(-1.43%)
Nov 25, 2011 2.790 2.790 2.790 2.790 500 -0.14(-4.78%)
Nov 23, 2011 2.910 2.930 2.850 2.930 9,926 -0.07(-2.33%)
Nov 21, 2011 3.000 3.000 3.000 3.000 3,100 -0.05(-1.64%)
Nov 18, 2011 3.050 3.230 3.050 3.050 3,238 -0.07(-2.24%)
Nov 17, 2011 3.098 3.120 3.098 3.120 647 +0.00(+0.00%)
Nov 16, 2011 3.050 3.200 3.050 3.120 1,000 +0.01(+0.32%)
Nov 15, 2011 3.120 3.200 2.990 3.110 11,456 +0.00(+0.00%)
Nov 14, 2011 3.290 3.290 3.000 3.110 32,442 -0.22(-6.61%)
Nov 11, 2011 3.280 3.490 3.280 3.330 3,440 +0.01(+0.30%)
Nov 10, 2011 3.440 3.450 3.160 3.320 15,595 +0.00(+0.00%)
Nov 09, 2011 3.570 3.570 3.320 3.320 10,403 -0.27(-7.52%)
Nov 08, 2011 3.850 3.870 3.540 3.590 9,135 -0.26(-6.75%)
Nov 07, 2011 3.750 4.040 3.620 3.850 7,822 -0.02(-0.52%)
Nov 04, 2011 4.190 4.190 3.850 3.870 9,438 -0.25(-6.03%)
Nov 03, 2011 3.840 4.119 3.750 4.119 12,471 +0.34(+8.96%)
Nov 02, 2011 3.740 3.780 3.700 3.780 6,194 +0.12(+3.28%)
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.