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 (%)
Jul 30, 2021 72.93 73.06 72.80 72.81 199,708 -0.19(-0.26%)
Jul 29, 2021 73.24 73.50 72.95 73.00 175,550 +0.07(+0.10%)
Jul 28, 2021 73.00 73.04 72.86 72.93 480,131 -0.07(-0.10%)
Jul 27, 2021 73.15 73.24 72.90 73.00 280,104 -0.24(-0.33%)
Jul 26, 2021 73.28 73.60 73.09 73.24 257,540 +0.01(+0.01%)
Jul 23, 2021 73.57 73.57 73.23 73.23 348,975 -0.37(-0.50%)
Jul 22, 2021 73.50 73.75 73.20 73.60 236,986 -0.15(-0.20%)
Jul 21, 2021 73.60 74.25 73.41 73.75 382,630 +0.21(+0.29%)
Jul 20, 2021 73.06 73.65 72.91 73.54 366,614 +0.53(+0.73%)
Jul 19, 2021 72.68 73.41 72.34 73.01 464,898 -0.27(-0.37%)
Jul 16, 2021 73.91 73.91 73.21 73.28 196,227 -0.23(-0.31%)
Jul 15, 2021 73.13 74.08 73.13 73.51 318,317 -0.39(-0.53%)
Jul 14, 2021 73.91 74.29 73.81 73.90 292,866 +0.04(+0.05%)
Jul 13, 2021 74.05 74.22 73.80 73.86 186,218 -0.13(-0.18%)
Jul 12, 2021 73.91 74.28 73.80 73.99 261,240 +0.10(+0.14%)
Jul 09, 2021 74.29 74.67 73.85 73.89 251,509 -0.52(-0.70%)
Jul 08, 2021 73.67 74.70 73.45 74.41 433,313 +0.34(+0.46%)
Jul 07, 2021 73.95 74.49 73.80 74.07 329,537 -0.06(-0.08%)
Jul 06, 2021 73.88 74.73 73.70 74.13 455,070 +0.06(+0.08%)
Jul 02, 2021 73.64 74.08 73.64 74.07 267,872 +0.27(+0.37%)
Jul 01, 2021 73.80 73.94 73.53 73.80 385,573 +0.00(+0.00%)
Jun 30, 2021 73.39 73.97 73.39 73.80 275,420 +0.08(+0.11%)
Jun 29, 2021 73.80 73.89 73.50 73.72 381,307 +0.10(+0.14%)
Jun 28, 2021 73.62 73.80 73.43 73.62 637,582 -0.08(-0.11%)
Jun 25, 2021 74.38 74.59 73.67 73.70 558,260 -0.61(-0.82%)
Jun 24, 2021 73.98 74.46 73.77 74.31 474,502 +0.48(+0.65%)
Jun 23, 2021 74.00 74.10 73.82 73.83 404,566 -0.12(-0.16%)
Jun 22, 2021 73.85 74.24 73.85 73.95 370,607 +0.10(+0.14%)
Jun 21, 2021 74.05 74.23 73.80 73.85 380,996 -0.05(-0.07%)
Jun 18, 2021 73.99 74.45 73.43 73.90 755,824 -0.27(-0.36%)
Jun 17, 2021 74.22 74.37 74.06 74.17 688,204 -0.01(-0.01%)
Jun 16, 2021 74.20 74.48 74.12 74.18 360,280 -0.05(-0.07%)
Jun 15, 2021 74.22 74.74 74.15 74.23 315,654 -0.22(-0.30%)
Jun 14, 2021 74.42 74.69 74.09 74.45 362,231 -0.12(-0.16%)
Jun 11, 2021 74.44 74.70 74.10 74.57 448,387 +0.34(+0.46%)
Jun 10, 2021 74.97 75.00 74.01 74.23 727,482 -0.99(-1.32%)
Jun 09, 2021 74.99 75.50 74.67 75.22 702,119 -0.47(-0.62%)
Jun 08, 2021 73.45 75.69 73.41 75.69 3,875,282 +1.82(+2.46%)
Jun 07, 2021 73.33 74.19 73.10 73.87 6,744,647 +16.73(+29.28%)
Jun 04, 2021 57.80 57.95 56.51 57.14 153,153 -0.38(-0.66%)
Jun 03, 2021 56.72 58.16 55.75 57.52 171,345 +0.80(+1.41%)
Jun 02, 2021 57.95 57.95 56.03 56.72 232,928 -0.70(-1.22%)
Jun 01, 2021 58.12 58.66 56.77 57.42 203,584 +0.43(+0.75%)
May 28, 2021 57.42 57.74 56.12 56.99 129,309 -0.45(-0.78%)
May 27, 2021 57.32 58.92 56.54 57.44 249,370 +1.29(+2.30%)
May 26, 2021 54.53 56.29 54.10 56.15 215,830 +1.78(+3.27%)
May 25, 2021 55.90 56.81 54.31 54.37 143,066 -1.40(-2.51%)
May 24, 2021 55.11 56.10 54.04 55.77 141,759 +0.83(+1.51%)
May 21, 2021 55.58 56.78 54.72 54.94 170,208 +0.17(+0.31%)
May 20, 2021 54.51 55.06 52.91 54.77 272,334 +0.16(+0.29%)
May 19, 2021 54.45 55.36 53.06 54.61 203,889 -1.72(-3.05%)
May 18, 2021 57.88 58.70 56.33 56.33 196,493 -1.32(-2.29%)
May 17, 2021 56.84 57.97 55.75 57.65 216,429 +0.61(+1.07%)
May 14, 2021 56.14 57.74 55.82 57.04 220,784 +1.32(+2.37%)
May 13, 2021 54.62 56.86 54.18 55.72 248,776 +1.63(+3.01%)
May 12, 2021 56.01 57.21 53.75 54.09 342,925 -2.11(-3.75%)
May 11, 2021 53.66 56.45 52.57 56.20 328,531 -0.44(-0.78%)
May 10, 2021 57.76 58.82 56.45 56.64 427,187 -0.73(-1.27%)
May 07, 2021 55.56 57.72 53.31 57.37 696,598 +2.76(+5.05%)
May 06, 2021 60.84 61.94 51.00 54.61 1,941,609 -12.20(-18.26%)
May 05, 2021 67.00 67.62 65.75 66.81 269,364 +0.51(+0.77%)
May 04, 2021 64.12 66.52 62.80 66.30 252,317 +1.82(+2.82%)
May 03, 2021 63.81 65.17 63.51 64.48 202,133 +1.07(+1.69%)
Apr 30, 2021 64.50 64.78 63.06 63.41 281,100 -1.67(-2.57%)
Apr 29, 2021 64.20 65.63 63.90 65.08 249,229 +1.77(+2.80%)
Apr 28, 2021 64.31 64.74 62.92 63.31 187,795 -1.22(-1.89%)
Apr 27, 2021 65.17 66.00 64.12 64.53 196,370 -1.03(-1.57%)
Apr 26, 2021 64.51 65.99 64.08 65.56 197,984 +1.80(+2.82%)
Apr 23, 2021 63.40 63.90 62.48 63.76 198,700 +1.01(+1.61%)
Apr 22, 2021 63.23 64.48 62.00 62.75 230,593 -0.89(-1.40%)
Apr 21, 2021 60.00 64.00 58.20 63.64 326,826 +1.81(+2.93%)
Apr 20, 2021 64.70 66.18 60.26 61.83 356,394 -3.77(-5.75%)
Apr 19, 2021 65.31 66.24 63.93 65.60 264,867 -0.40(-0.61%)
Apr 16, 2021 65.56 67.82 65.01 66.00 305,600 +1.10(+1.69%)
Apr 15, 2021 65.20 65.91 63.47 64.90 186,398 -0.22(-0.34%)
Apr 14, 2021 63.50 66.17 63.32 65.12 323,917 +1.84(+2.91%)
Apr 13, 2021 66.87 66.87 62.44 63.28 377,852 -3.44(-5.16%)
Apr 12, 2021 66.75 67.25 65.28 66.72 196,641 +0.12(+0.18%)
Apr 09, 2021 65.55 66.79 64.61 66.60 286,500 +0.95(+1.45%)
Apr 08, 2021 64.57 65.76 62.54 65.65 390,901 +0.53(+0.81%)
Apr 07, 2021 65.60 66.20 63.77 65.12 454,466 +0.11(+0.17%)
Apr 06, 2021 69.79 71.24 64.67 65.01 696,713 -5.47(-7.76%)
Apr 05, 2021 67.00 70.50 65.36 70.48 708,342 +4.21(+6.35%)
Apr 01, 2021 73.78 73.95 64.92 66.27 1,547,100 -7.05(-9.62%)
Mar 31, 2021 74.00 78.99 71.41 73.32 1,836,679 +1.37(+1.90%)
Mar 30, 2021 66.52 72.60 66.52 71.95 1,009,779 +5.59(+8.42%)
Mar 29, 2021 64.45 67.40 62.15 66.36 1,149,631 +2.71(+4.26%)
Mar 26, 2021 62.11 64.38 60.68 63.65 484,100 +3.76(+6.28%)
Mar 25, 2021 56.65 60.50 55.22 59.89 352,204 +2.99(+5.25%)
Mar 24, 2021 56.11 59.91 56.11 56.90 316,472 +1.82(+3.30%)
Mar 23, 2021 58.00 58.37 54.64 55.08 327,326 -3.16(-5.43%)
Mar 22, 2021 60.71 60.71 57.65 58.24 308,861 -2.96(-4.84%)
Mar 19, 2021 61.92 62.77 59.80 61.20 351,100 -1.19(-1.91%)
Mar 18, 2021 64.83 65.92 61.97 62.39 193,678 -1.55(-2.42%)
Mar 17, 2021 62.27 64.24 61.84 63.94 180,118 +1.37(+2.19%)
Mar 16, 2021 64.35 64.35 60.16 62.57 410,125 -2.43(-3.74%)
Mar 15, 2021 66.95 67.68 63.55 65.00 365,598 -1.78(-2.67%)
Mar 12, 2021 67.61 68.64 65.62 66.78 309,100 -0.62(-0.92%)
Mar 11, 2021 70.06 71.19 65.62 67.40 368,314 -1.64(-2.38%)
Mar 10, 2021 66.48 69.61 65.37 69.04 377,413 +3.17(+4.81%)
Mar 09, 2021 66.82 67.25 61.87 65.87 428,868 +0.54(+0.83%)
Mar 08, 2021 59.51 65.84 59.50 65.33 687,323 +6.43(+10.92%)
Mar 05, 2021 56.65 59.10 53.75 58.90 501,700 +3.45(+6.22%)
Mar 04, 2021 55.56 56.67 53.11 55.45 336,241 +0.24(+0.43%)
Mar 03, 2021 54.49 56.51 54.17 55.21 202,922 +1.32(+2.45%)
Mar 02, 2021 55.72 56.27 53.84 53.89 173,766 -1.26(-2.28%)
Mar 01, 2021 53.46 56.14 52.91 55.15 325,541 +3.69(+7.17%)
Feb 26, 2021 52.08 53.35 49.34 51.46 306,300 -0.96(-1.83%)
Feb 25, 2021 56.07 57.50 52.10 52.42 372,857 -3.22(-5.79%)
Feb 24, 2021 50.25 55.96 50.25 55.64 420,370 +4.39(+8.57%)
Feb 23, 2021 49.72 51.32 47.76 51.25 217,887 +0.81(+1.61%)
Feb 22, 2021 49.70 51.75 49.38 50.44 220,630 +0.50(+1.00%)
Feb 19, 2021 48.36 50.02 48.07 49.94 161,900 +2.21(+4.63%)
Feb 18, 2021 48.99 49.72 47.25 47.73 172,114 -2.31(-4.62%)
Feb 17, 2021 50.10 50.61 48.26 50.04 151,106 -0.84(-1.65%)
Feb 16, 2021 50.74 51.20 49.02 50.88 214,745 +0.88(+1.76%)
Feb 12, 2021 48.83 50.46 48.52 50.00 183,400 +0.75(+1.52%)
Feb 11, 2021 49.04 49.78 47.63 49.25 171,529 +0.83(+1.71%)
Feb 10, 2021 47.74 49.31 47.39 48.42 182,619 +0.85(+1.79%)
Feb 09, 2021 48.19 48.75 47.05 47.57 261,635 -1.04(-2.14%)
Feb 08, 2021 48.66 49.90 48.46 48.61 207,885 -0.29(-0.59%)
Feb 05, 2021 48.74 49.42 47.72 48.90 184,500 +0.63(+1.31%)
Feb 04, 2021 47.22 48.60 47.04 48.27 136,994 +1.10(+2.33%)
Feb 03, 2021 47.59 47.98 46.99 47.17 97,819 -0.16(-0.34%)
Feb 02, 2021 47.67 48.42 46.58 47.33 195,003 +0.01(+0.02%)
Feb 01, 2021 44.63 47.63 44.55 47.32 194,367 +3.03(+6.84%)
Jan 29, 2021 45.76 46.65 43.75 44.29 235,800 -1.03(-2.27%)
Jan 28, 2021 43.37 45.72 43.26 45.32 296,983 +2.92(+6.89%)
Jan 27, 2021 43.00 43.61 41.67 42.40 341,784 -2.18(-4.89%)
Jan 26, 2021 47.71 47.75 44.31 44.58 325,311 -2.41(-5.13%)
Jan 25, 2021 46.99 47.54 45.33 46.99 245,938 -0.81(-1.69%)
Jan 22, 2021 47.38 47.87 45.32 47.80 363,600 -0.08(-0.17%)
Jan 21, 2021 51.17 51.18 47.62 47.88 450,543 -3.29(-6.43%)
Jan 20, 2021 51.50 52.07 49.91 51.17 292,803 -0.15(-0.29%)
Jan 19, 2021 52.75 53.35 50.74 51.32 187,961 -0.41(-0.79%)
Jan 15, 2021 52.20 52.50 50.23 51.73 229,300 -1.46(-2.74%)
Jan 14, 2021 52.50 54.06 52.24 53.19 305,240 +1.33(+2.56%)
Jan 13, 2021 57.69 57.97 51.34 51.86 470,716 -4.36(-7.76%)
Jan 12, 2021 52.39 56.53 51.05 56.22 641,553 +4.85(+9.44%)
Jan 11, 2021 51.30 52.90 50.55 51.37 351,665 +0.79(+1.56%)
Jan 08, 2021 50.41 51.47 48.80 50.58 497,900 +0.24(+0.48%)
Jan 07, 2021 47.85 51.54 47.48 50.34 681,231 +3.95(+8.51%)
Jan 06, 2021 42.33 47.19 42.33 46.39 897,180 +5.89(+14.54%)
Jan 05, 2021 40.13 40.93 39.44 40.50 216,378 +0.80(+2.02%)
Jan 04, 2021 40.53 40.77 39.07 39.70 194,808 -0.27(-0.68%)
Dec 31, 2020 39.97 39.97 39.97 157,134 +0.58(+1.47%)
Dec 30, 2020 39.04 40.33 39.04 39.39 157,134 +0.38(+0.97%)
Dec 29, 2020 39.77 39.86 38.08 39.01 208,593 -0.44(-1.12%)
Dec 28, 2020 39.35 40.68 39.00 39.45 331,487 +0.76(+1.96%)
Dec 24, 2020 39.19 39.56 38.21 38.69 88,100 -0.31(-0.79%)
Dec 23, 2020 38.46 39.34 38.12 39.00 190,839 +0.75(+1.96%)
Dec 22, 2020 39.93 39.99 37.76 38.25 284,737 -1.49(-3.75%)
Dec 21, 2020 39.80 40.88 38.71 39.74 431,686 -1.10(-2.69%)
Dec 18, 2020 37.75 41.37 37.74 40.84 1,111,500 +3.14(+8.33%)
Dec 17, 2020 37.20 37.78 37.03 37.70 147,413 +0.85(+2.31%)
Dec 16, 2020 37.31 37.83 36.67 36.85 166,407 -0.47(-1.26%)
Dec 15, 2020 36.19 37.43 35.62 37.32 198,312 +1.57(+4.39%)
Dec 14, 2020 36.29 36.45 35.10 35.75 203,785 +0.09(+0.25%)
Dec 11, 2020 35.09 36.21 35.09 35.66 99,200 +0.05(+0.14%)
Dec 10, 2020 35.61 36.22 35.25 35.61 134,922 -0.47(-1.30%)
Dec 09, 2020 37.02 37.46 35.56 36.08 207,694 -0.68(-1.85%)
Dec 08, 2020 37.16 37.70 36.50 36.76 150,634 -0.79(-2.10%)
Dec 07, 2020 37.36 37.76 36.37 37.55 111,459 -0.14(-0.37%)
Dec 04, 2020 37.18 38.05 36.98 37.69 120,700 +0.77(+2.09%)
Dec 03, 2020 36.55 37.22 35.94 36.92 137,880 +0.70(+1.93%)
Dec 02, 2020 36.87 36.90 36.03 36.22 143,496 -0.73(-1.98%)
Dec 01, 2020 36.53 37.54 36.00 36.95 222,823 +1.47(+4.14%)
Nov 30, 2020 36.61 36.95 35.29 35.48 224,671 -1.65(-4.44%)
Nov 27, 2020 37.20 37.44 36.63 37.13 87,800 -0.31(-0.83%)
Nov 25, 2020 37.70 37.91 36.50 37.44 166,400 -0.74(-1.94%)
Nov 24, 2020 37.56 38.67 37.08 38.18 221,437 +1.07(+2.88%)
Nov 23, 2020 37.23 37.69 36.73 37.11 187,389 +0.53(+1.45%)
Nov 20, 2020 37.18 37.41 36.16 36.58 111,300 -0.60(-1.61%)
Nov 19, 2020 36.77 37.59 36.49 37.18 98,137 +0.04(+0.11%)
Nov 18, 2020 37.76 38.28 37.02 37.14 111,448 -0.15(-0.40%)
Nov 17, 2020 36.70 37.69 36.24 37.29 136,495 -0.16(-0.43%)
Nov 16, 2020 37.07 38.29 36.50 37.45 188,805 +1.83(+5.14%)
Nov 13, 2020 35.69 36.34 34.84 35.62 147,500 +0.69(+1.98%)
Nov 12, 2020 36.61 36.72 34.57 34.93 224,258 -2.11(-5.70%)
Nov 11, 2020 37.47 37.47 35.70 37.04 130,274 -0.06(-0.16%)
Nov 10, 2020 36.20 38.45 36.20 37.10 295,920 +1.19(+3.31%)
Nov 09, 2020 36.00 37.44 34.59 35.91 390,497 +1.66(+4.85%)
Nov 06, 2020 35.24 35.80 33.90 34.25 193,500 -0.62(-1.78%)
Nov 05, 2020 33.67 35.39 33.59 34.87 227,538 +1.65(+4.97%)
Nov 04, 2020 34.98 35.21 32.21 33.22 453,784 -2.90(-8.03%)
Nov 03, 2020 35.78 36.50 35.11 36.12 307,078 +1.27(+3.64%)
Nov 02, 2020 34.79 35.12 34.06 34.85 255,790 +0.89(+2.62%)
Oct 30, 2020 35.90 35.90 33.40 33.96 270,400 -0.81(-2.33%)
Oct 29, 2020 31.93 35.73 31.21 34.77 506,461 +4.37(+14.38%)
Oct 28, 2020 32.60 32.60 30.32 30.40 383,889 -2.66(-8.05%)
Oct 27, 2020 32.26 33.49 32.10 33.06 164,602 +0.01(+0.03%)
Oct 26, 2020 33.39 33.94 32.75 33.05 199,230 -1.00(-2.94%)
Oct 23, 2020 33.79 34.18 33.11 34.05 156,600 +0.63(+1.89%)
Oct 22, 2020 32.45 33.76 31.93 33.42 292,444 +0.60(+1.83%)
Oct 21, 2020 33.17 34.02 32.82 32.82 165,665 -0.56(-1.68%)
Oct 20, 2020 34.24 34.28 33.05 33.38 163,311 -0.11(-0.33%)
Oct 19, 2020 34.02 34.38 32.95 33.49 199,370 -0.34(-1.01%)
Oct 16, 2020 33.72 34.33 33.15 33.83 182,400 +0.13(+0.39%)
Oct 15, 2020 32.45 33.89 32.36 33.70 161,662 +0.59(+1.78%)
Oct 14, 2020 32.82 33.54 32.82 33.11 105,742 +0.35(+1.07%)
Oct 13, 2020 33.00 33.09 32.20 32.76 210,943 -0.66(-1.97%)
Oct 12, 2020 33.70 33.86 33.06 33.42 184,502 -0.05(-0.15%)
Oct 09, 2020 34.40 34.69 33.05 33.47 261,100 -0.69(-2.02%)
Oct 08, 2020 33.11 34.96 33.10 34.16 334,616 +1.78(+5.50%)
Oct 07, 2020 30.92 33.08 30.50 32.38 342,390 +1.82(+5.96%)
Oct 06, 2020 32.13 32.61 30.50 30.56 354,187 -1.03(-3.26%)
Oct 05, 2020 30.23 31.80 29.93 31.59 363,458 +1.98(+6.69%)
Oct 02, 2020 27.92 30.05 27.82 29.61 258,300 +0.73(+2.53%)
Oct 01, 2020 29.13 29.82 28.47 28.88 214,694 -0.16(-0.55%)
Sep 30, 2020 28.26 29.99 27.77 29.04 413,076 +0.86(+3.05%)
Sep 29, 2020 28.11 28.77 27.49 28.18 177,410 -0.12(-0.42%)
Sep 28, 2020 27.44 28.88 27.41 28.30 304,036 +1.35(+5.01%)
Sep 25, 2020 25.90 27.26 25.90 26.95 220,000 +0.69(+2.63%)
Sep 24, 2020 25.58 26.67 25.12 26.26 196,691 +0.53(+2.06%)
Sep 23, 2020 26.38 26.82 25.67 25.73 178,810 -0.71(-2.69%)
Sep 22, 2020 26.14 26.71 25.81 26.44 168,403 +0.57(+2.20%)
Sep 21, 2020 27.24 27.28 25.25 25.87 453,706 -2.38(-8.42%)
Sep 18, 2020 29.02 29.46 28.08 28.25 356,700 -0.62(-2.15%)
Sep 17, 2020 28.72 29.38 28.40 28.87 222,768 -0.53(-1.80%)
Sep 16, 2020 29.18 29.98 28.88 29.40 207,461 +0.37(+1.27%)
Sep 15, 2020 28.93 29.69 28.44 29.03 139,910 +0.34(+1.19%)
Sep 14, 2020 28.01 28.89 27.66 28.69 243,002 +0.92(+3.31%)
Sep 11, 2020 27.24 28.43 27.09 27.77 213,400 +0.65(+2.40%)
Sep 10, 2020 27.49 27.74 26.92 27.12 180,819 -0.12(-0.44%)
Sep 09, 2020 27.13 27.58 26.17 27.24 262,973 +0.47(+1.76%)
Sep 08, 2020 27.56 27.76 26.53 26.77 287,730 -1.36(-4.83%)
Sep 04, 2020 28.14 28.48 27.38 28.13 201,800 +0.61(+2.22%)
Sep 03, 2020 28.14 28.64 27.31 27.52 325,450 -0.77(-2.72%)
Sep 02, 2020 27.75 28.45 27.00 28.29 285,242 +0.69(+2.50%)
Sep 01, 2020 26.76 27.81 26.11 27.60 204,862 +0.91(+3.41%)
Aug 31, 2020 27.92 27.92 26.69 26.69 284,642 -1.17(-4.20%)
Aug 28, 2020 28.05 28.05 27.50 27.86 278,600 +0.14(+0.51%)
Aug 27, 2020 26.86 27.80 26.86 27.72 256,823 +0.80(+2.99%)
Aug 26, 2020 27.14 27.47 26.54 26.91 222,358 -0.35(-1.27%)
Aug 25, 2020 27.73 28.22 26.84 27.26 259,361 -0.44(-1.59%)
Aug 24, 2020 27.83 28.58 27.38 27.70 229,083 +0.19(+0.69%)
Aug 21, 2020 27.24 27.56 26.77 27.51 280,000 -0.09(-0.33%)
Aug 20, 2020 27.71 27.71 27.01 27.60 232,282 -0.58(-2.06%)
Aug 19, 2020 28.53 29.08 28.11 28.18 164,040 -0.39(-1.37%)
Aug 18, 2020 28.85 29.39 28.33 28.57 222,713 -0.23(-0.80%)
Aug 17, 2020 29.82 29.90 28.59 28.80 279,457 -1.03(-3.45%)
Aug 14, 2020 29.46 30.19 29.28 29.83 158,000 +0.10(+0.34%)
Aug 13, 2020 29.32 29.92 28.98 29.73 206,175 +0.21(+0.71%)
Aug 12, 2020 30.60 30.86 29.23 29.52 277,166 -0.46(-1.53%)
Aug 11, 2020 30.19 30.88 29.84 29.98 369,770 +0.53(+1.80%)
Aug 10, 2020 28.89 30.30 28.65 29.45 483,545 +0.98(+3.44%)
Aug 07, 2020 27.29 28.48 27.28 28.47 212,500 +1.09(+3.98%)
Aug 06, 2020 28.07 28.58 27.09 27.38 297,120 -0.77(-2.74%)
Aug 05, 2020 27.19 28.46 27.06 28.15 398,441 +1.64(+6.19%)
Aug 04, 2020 27.00 27.57 25.48 26.51 611,649 +0.95(+3.72%)
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.