Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concrete Pumping Holdings Inc (NQ: BBCP )

6.880 -0.040 (-0.58%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 30, 2024 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 (%)
Nov 30, 2023 7.410 7.560 7.320 7.440 367,568 +0.03(+0.40%)
Nov 29, 2023 7.300 7.465 7.215 7.410 73,696 +0.13(+1.79%)
Nov 28, 2023 7.630 7.630 7.250 7.280 44,891 -0.30(-3.96%)
Nov 27, 2023 7.750 7.845 7.490 7.580 77,034 -0.17(-2.19%)
Nov 24, 2023 7.700 7.800 7.680 7.750 20,818 +0.11(+1.44%)
Nov 22, 2023 7.760 7.790 7.630 7.640 29,357 -0.09(-1.16%)
Nov 21, 2023 7.500 7.760 7.480 7.730 78,586 +0.22(+2.93%)
Nov 20, 2023 7.900 7.930 7.510 7.510 64,387 -0.32(-4.09%)
Nov 17, 2023 7.880 7.940 7.670 7.830 76,886 +0.01(+0.13%)
Nov 16, 2023 7.840 7.980 7.740 7.820 71,666 -0.04(-0.51%)
Nov 15, 2023 7.460 7.890 7.460 7.860 95,787 +0.39(+5.22%)
Nov 14, 2023 7.160 7.500 7.127 7.470 92,660 +0.50(+7.17%)
Nov 13, 2023 6.670 7.010 6.670 6.970 52,667 +0.21(+3.11%)
Nov 10, 2023 6.750 6.806 6.672 6.760 77,499 +0.00(+0.00%)
Nov 09, 2023 6.800 6.940 6.680 6.760 64,126 +0.00(+0.00%)
Nov 08, 2023 6.790 6.800 6.400 6.760 395,012 -0.01(-0.15%)
Nov 07, 2023 6.780 6.830 6.710 6.770 72,045 -0.06(-0.88%)
Nov 06, 2023 7.070 7.100 6.770 6.830 78,839 -0.28(-3.94%)
Nov 03, 2023 7.250 7.285 7.080 7.110 59,395 -0.04(-0.56%)
Nov 02, 2023 7.190 7.210 7.050 7.150 69,718 +0.02(+0.28%)
Nov 01, 2023 7.010 7.210 6.970 7.130 63,026 +0.10(+1.42%)
Oct 31, 2023 6.950 7.065 6.940 7.030 64,391 +0.09(+1.30%)
Oct 30, 2023 6.680 6.995 6.680 6.940 98,946 +0.26(+3.89%)
Oct 27, 2023 6.550 6.770 6.123 6.680 171,461 +0.03(+0.45%)
Oct 26, 2023 6.830 6.875 6.520 6.650 113,286 -0.22(-3.20%)
Oct 25, 2023 7.340 7.340 6.760 6.870 193,310 -0.51(-6.91%)
Oct 24, 2023 7.600 7.790 7.250 7.380 92,394 -0.21(-2.77%)
Oct 23, 2023 7.870 8.010 7.510 7.590 63,687 -0.31(-3.92%)
Oct 20, 2023 7.890 8.070 7.730 7.900 53,744 +0.03(+0.38%)
Oct 19, 2023 8.130 8.240 7.860 7.870 48,706 -0.47(-5.64%)
Oct 18, 2023 8.730 8.730 8.310 8.340 40,206 -0.40(-4.58%)
Oct 17, 2023 8.580 8.830 8.580 8.740 60,865 +0.20(+2.34%)
Oct 16, 2023 8.670 8.845 8.495 8.540 43,672 -0.13(-1.50%)
Oct 13, 2023 8.960 8.990 8.630 8.670 31,826 -0.26(-2.91%)
Oct 12, 2023 8.810 9.050 8.670 8.930 66,604 +0.08(+0.90%)
Oct 11, 2023 8.630 8.920 8.620 8.850 45,359 +0.27(+3.15%)
Oct 10, 2023 8.640 8.770 8.540 8.580 42,521 -0.09(-1.04%)
Oct 09, 2023 8.760 8.770 8.635 8.670 27,992 -0.10(-1.14%)
Oct 06, 2023 8.500 8.819 8.500 8.770 38,315 +0.29(+3.42%)
Oct 05, 2023 8.350 8.555 8.320 8.480 75,406 +0.05(+0.59%)
Oct 04, 2023 8.400 8.480 8.250 8.430 78,603 +0.03(+0.36%)
Oct 03, 2023 8.480 8.500 8.250 8.400 48,117 -0.10(-1.18%)
Oct 02, 2023 8.530 8.580 8.384 8.500 60,163 -0.08(-0.93%)
Sep 29, 2023 8.790 8.790 8.520 8.580 41,231 -0.13(-1.49%)
Sep 28, 2023 8.750 8.750 8.550 8.710 67,403 -0.02(-0.23%)
Sep 27, 2023 8.760 8.944 8.680 8.730 54,892 -0.05(-0.57%)
Sep 26, 2023 9.020 9.100 8.660 8.780 63,647 -0.32(-3.52%)
Sep 25, 2023 8.930 9.150 8.980 9.100 86,818 +0.20(+2.25%)
Sep 22, 2023 8.610 9.000 8.610 8.900 299,481 +0.29(+3.37%)
Sep 21, 2023 8.580 8.670 8.410 8.610 88,769 +0.07(+0.82%)
Sep 20, 2023 8.310 8.780 8.230 8.540 115,966 +0.27(+3.26%)
Sep 19, 2023 8.340 8.340 8.135 8.270 43,523 -0.11(-1.31%)
Sep 18, 2023 8.310 8.450 8.260 8.380 55,478 +0.10(+1.21%)
Sep 15, 2023 8.050 8.440 7.960 8.280 236,705 +0.23(+2.86%)
Sep 14, 2023 8.220 8.240 8.030 8.050 61,827 -0.10(-1.23%)
Sep 13, 2023 8.370 8.414 8.080 8.150 46,551 -0.27(-3.21%)
Sep 12, 2023 8.210 8.500 8.200 8.420 114,296 +0.20(+2.43%)
Sep 11, 2023 8.050 8.240 7.960 8.220 87,747 +0.21(+2.62%)
Sep 08, 2023 8.370 8.370 7.420 8.010 145,110 +0.51(+6.80%)
Sep 07, 2023 7.510 7.540 7.355 7.500 112,622 +0.02(+0.27%)
Sep 06, 2023 7.480 7.535 7.410 7.480 42,122 +0.02(+0.27%)
Sep 05, 2023 7.490 7.540 7.320 7.460 88,871 -0.09(-1.19%)
Sep 01, 2023 7.640 7.735 7.450 7.550 53,971 -0.08(-1.05%)
Aug 31, 2023 7.410 7.680 7.410 7.630 53,954 +0.15(+2.01%)
Aug 30, 2023 7.420 7.620 7.420 7.480 26,948 -0.01(-0.13%)
Aug 29, 2023 7.360 7.520 7.290 7.490 34,859 +0.14(+1.90%)
Aug 28, 2023 7.180 7.420 7.180 7.350 44,164 +0.17(+2.37%)
Aug 25, 2023 7.230 7.250 7.100 7.180 79,724 -0.06(-0.83%)
Aug 24, 2023 7.420 7.490 7.230 7.240 62,032 -0.24(-3.21%)
Aug 23, 2023 7.500 7.630 7.410 7.480 64,523 -0.04(-0.53%)
Aug 22, 2023 7.640 7.650 7.510 7.520 51,907 -0.13(-1.70%)
Aug 21, 2023 7.800 7.800 7.610 7.650 32,200 -0.16(-2.05%)
Aug 18, 2023 7.790 7.852 7.610 7.810 49,127 -0.02(-0.26%)
Aug 17, 2023 8.030 8.060 7.810 7.830 70,703 -0.19(-2.37%)
Aug 16, 2023 8.040 8.120 8.020 8.020 31,567 -0.04(-0.50%)
Aug 15, 2023 8.070 8.090 8.020 8.060 38,000 -0.01(-0.12%)
Aug 14, 2023 8.020 8.105 8.020 8.070 34,434 -0.08(-0.98%)
Aug 11, 2023 8.130 8.229 8.120 8.150 32,738 +0.03(+0.37%)
Aug 10, 2023 8.160 8.230 8.060 8.120 56,182 -0.01(-0.12%)
Aug 09, 2023 8.180 8.215 8.130 8.130 53,793 -0.06(-0.73%)
Aug 08, 2023 8.100 8.200 8.050 8.190 60,896 +0.06(+0.74%)
Aug 07, 2023 8.020 8.140 7.950 8.130 61,275 +0.11(+1.37%)
Aug 04, 2023 8.030 8.130 7.990 8.020 40,530 -0.02(-0.25%)
Aug 03, 2023 8.040 8.070 8.010 8.040 27,894 -0.06(-0.74%)
Aug 02, 2023 8.110 8.150 8.050 8.100 42,752 -0.03(-0.37%)
Aug 01, 2023 8.070 8.150 8.010 8.130 70,231 +0.06(+0.74%)
Jul 31, 2023 7.980 8.080 7.910 8.070 53,082 +0.10(+1.25%)
Jul 28, 2023 7.960 8.000 7.930 7.970 28,792 +0.02(+0.25%)
Jul 27, 2023 8.040 8.040 7.900 7.950 39,151 -0.09(-1.12%)
Jul 26, 2023 8.060 8.100 7.990 8.040 31,923 +0.00(+0.00%)
Jul 25, 2023 8.110 8.155 8.000 8.040 77,496 -0.11(-1.35%)
Jul 24, 2023 8.200 8.200 8.010 8.150 53,364 -0.05(-0.61%)
Jul 21, 2023 8.360 8.360 8.160 8.200 56,397 -0.13(-1.56%)
Jul 20, 2023 8.340 8.370 8.290 8.330 43,373 +0.01(+0.12%)
Jul 19, 2023 8.300 8.370 8.270 8.320 71,052 +0.04(+0.48%)
Jul 18, 2023 8.220 8.320 8.220 8.280 81,606 +0.07(+0.85%)
Jul 17, 2023 8.150 8.270 8.150 8.210 49,559 +0.11(+1.36%)
Jul 14, 2023 8.290 8.290 8.090 8.100 74,511 -0.16(-1.94%)
Jul 13, 2023 8.180 8.310 8.155 8.260 74,473 +0.11(+1.35%)
Jul 12, 2023 8.170 8.200 8.105 8.150 99,678 +0.06(+0.74%)
Jul 11, 2023 8.170 8.215 8.050 8.090 85,815 -0.02(-0.25%)
Jul 10, 2023 8.060 8.130 8.050 8.110 83,688 +0.20(+2.53%)
Jul 07, 2023 7.880 7.960 7.830 7.910 222,703 +0.06(+0.76%)
Jul 06, 2023 7.920 7.949 7.835 7.850 120,301 -0.10(-1.26%)
Jul 05, 2023 8.080 8.080 7.930 7.950 87,223 -0.13(-1.61%)
Jul 03, 2023 8.050 8.185 7.970 8.080 49,340 +0.05(+0.62%)
Jun 30, 2023 7.990 8.120 7.990 8.030 205,570 +0.07(+0.88%)
Jun 29, 2023 7.850 8.000 7.830 7.960 89,978 +0.12(+1.53%)
Jun 28, 2023 7.740 7.930 7.671 7.840 93,860 +0.10(+1.29%)
Jun 27, 2023 7.670 7.785 7.610 7.740 63,103 +0.11(+1.44%)
Jun 26, 2023 7.600 7.690 7.520 7.630 73,673 +0.04(+0.53%)
Jun 23, 2023 7.480 7.630 7.470 7.590 690,608 +0.02(+0.26%)
Jun 22, 2023 7.580 7.620 7.490 7.570 59,885 -0.01(-0.13%)
Jun 21, 2023 7.460 7.648 7.430 7.580 158,389 +0.12(+1.61%)
Jun 20, 2023 7.460 7.530 7.430 7.460 148,805 +0.01(+0.13%)
Jun 16, 2023 7.300 7.530 7.280 7.450 332,611 +0.22(+3.04%)
Jun 15, 2023 7.090 7.280 7.010 7.230 122,620 +0.29(+4.18%)
May 08, 2023 7.040 7.040 6.890 6.940 39,612 -0.05(-0.72%)
May 05, 2023 6.910 7.050 6.870 6.990 76,928 +0.14(+2.04%)
May 04, 2023 6.870 6.880 6.755 6.850 61,476 -0.05(-0.72%)
May 03, 2023 6.940 7.074 6.900 6.900 53,450 +0.00(+0.00%)
May 02, 2023 6.950 6.970 6.760 6.900 91,927 -0.06(-0.86%)
May 01, 2023 6.950 7.050 6.950 6.960 75,610 +0.01(+0.14%)
Apr 28, 2023 6.910 7.037 6.910 6.950 46,503 +0.01(+0.14%)
Apr 27, 2023 6.890 6.995 6.810 6.940 63,892 +0.04(+0.58%)
Apr 26, 2023 6.940 7.129 6.860 6.900 69,356 -0.08(-1.15%)
Apr 25, 2023 6.870 7.050 6.870 6.980 105,906 +0.06(+0.87%)
Apr 24, 2023 6.660 6.940 6.650 6.920 126,716 +0.27(+4.06%)
Apr 21, 2023 6.610 6.680 6.550 6.650 56,846 +0.01(+0.15%)
Apr 20, 2023 6.590 6.690 6.570 6.640 71,350 -0.01(-0.15%)
Apr 19, 2023 6.690 6.740 6.510 6.650 72,886 -0.04(-0.60%)
Apr 18, 2023 6.700 6.860 6.670 6.690 74,755 -0.03(-0.45%)
Apr 17, 2023 6.770 6.780 6.650 6.720 130,404 +0.00(+0.00%)
Apr 14, 2023 6.700 6.730 6.640 6.720 120,454 +0.03(+0.45%)
Apr 13, 2023 6.720 6.760 6.660 6.690 54,000 +0.03(+0.45%)
Apr 12, 2023 6.760 6.760 6.640 6.660 49,833 -0.05(-0.75%)
Apr 11, 2023 6.680 6.820 6.680 6.710 73,627 +0.03(+0.45%)
Apr 10, 2023 6.510 6.710 6.500 6.680 67,339 +0.12(+1.83%)
Apr 06, 2023 6.550 6.630 6.540 6.560 68,585 -0.02(-0.30%)
Apr 05, 2023 6.720 6.720 6.550 6.580 67,748 -0.13(-1.94%)
Apr 04, 2023 6.980 6.980 6.710 6.710 73,601 -0.21(-3.03%)
Apr 03, 2023 6.800 6.980 6.762 6.920 111,138 +0.12(+1.76%)
Mar 31, 2023 6.820 6.850 6.740 6.800 136,706 +0.04(+0.59%)
Mar 30, 2023 6.890 6.920 6.720 6.760 105,342 -0.10(-1.46%)
Mar 29, 2023 7.010 7.025 6.850 6.860 78,041 -0.14(-2.00%)
Mar 28, 2023 6.950 7.040 6.950 7.000 46,452 +0.02(+0.29%)
Mar 27, 2023 7.090 7.090 6.960 6.980 59,760 -0.03(-0.43%)
Mar 24, 2023 6.890 7.040 6.791 7.010 77,426 +0.06(+0.86%)
Mar 23, 2023 7.080 7.200 6.930 6.950 117,542 -0.18(-2.52%)
Mar 22, 2023 7.050 7.200 7.050 7.130 126,461 +0.07(+0.99%)
Mar 21, 2023 7.010 7.090 6.880 7.060 92,285 +0.18(+2.62%)
Mar 20, 2023 6.840 6.880 6.730 6.880 120,695 +0.08(+1.18%)
Mar 17, 2023 6.970 7.110 6.780 6.800 245,706 -0.29(-4.09%)
Mar 16, 2023 6.930 7.140 6.810 7.090 178,259 +0.12(+1.72%)
Mar 15, 2023 7.120 7.130 6.950 6.970 121,176 -0.26(-3.60%)
Mar 14, 2023 7.440 7.440 7.170 7.230 233,574 -0.02(-0.28%)
Mar 13, 2023 7.160 7.335 7.100 7.250 127,729 -0.05(-0.68%)
Mar 10, 2023 8.140 8.140 7.220 7.300 197,563 -0.22(-2.93%)
Mar 09, 2023 7.670 7.710 7.505 7.520 70,869 -0.16(-2.08%)
Mar 08, 2023 7.750 7.880 7.630 7.680 37,029 -0.07(-0.90%)
Mar 07, 2023 7.850 7.895 7.690 7.750 37,628 -0.09(-1.15%)
Mar 06, 2023 7.930 7.940 7.670 7.840 165,356 -0.06(-0.76%)
Mar 03, 2023 7.960 8.013 7.820 7.900 64,791 +0.02(+0.25%)
Mar 02, 2023 7.860 7.910 7.790 7.880 51,934 +0.02(+0.25%)
Mar 01, 2023 7.800 7.930 7.630 7.860 80,845 +0.05(+0.64%)
Feb 28, 2023 7.670 7.840 7.530 7.810 83,321 +0.12(+1.56%)
Feb 27, 2023 7.740 7.845 7.655 7.690 47,382 +0.00(+0.00%)
Feb 24, 2023 7.610 7.740 7.600 7.690 37,855 -0.05(-0.65%)
Feb 23, 2023 7.620 7.850 7.610 7.740 50,425 +0.12(+1.57%)
Feb 22, 2023 7.800 8.010 7.530 7.620 83,327 -0.21(-2.68%)
Feb 21, 2023 7.810 7.880 7.800 7.830 96,530 -0.05(-0.63%)
Feb 17, 2023 7.890 7.890 7.830 7.880 47,506 +0.01(+0.13%)
Feb 16, 2023 7.860 7.940 7.810 7.870 55,403 -0.01(-0.13%)
Feb 15, 2023 7.850 7.930 7.840 7.880 28,484 +0.00(+0.00%)
Feb 14, 2023 7.890 7.960 7.840 7.880 40,950 -0.06(-0.76%)
Feb 13, 2023 7.860 7.990 7.790 7.940 63,288 +0.05(+0.63%)
Feb 10, 2023 7.810 7.970 7.780 7.890 41,679 +0.05(+0.64%)
Feb 09, 2023 7.980 8.070 7.830 7.840 47,526 -0.12(-1.51%)
Feb 08, 2023 8.040 8.040 7.830 7.960 58,185 -0.15(-1.85%)
Feb 07, 2023 8.160 8.200 8.080 8.110 86,722 -0.08(-0.98%)
Feb 06, 2023 8.230 8.240 8.100 8.190 93,828 -0.04(-0.49%)
Feb 03, 2023 8.090 8.230 8.090 8.230 124,726 +0.10(+1.23%)
Feb 02, 2023 8.050 8.140 8.018 8.130 151,900 +0.04(+0.49%)
Feb 01, 2023 8.120 8.170 7.900 8.090 189,543 -0.05(-0.61%)
Jan 31, 2023 8.140 8.160 7.840 8.140 133,349 +0.03(+0.37%)
Jan 30, 2023 7.980 8.120 7.840 8.110 91,265 +0.11(+1.37%)
Jan 27, 2023 8.030 8.170 7.900 8.000 565,012 -0.03(-0.37%)
Jan 26, 2023 7.830 8.060 7.710 8.030 181,031 +0.24(+3.08%)
Jan 25, 2023 7.880 7.900 7.520 7.790 172,904 +0.01(+0.13%)
Jan 24, 2023 7.090 7.900 6.800 7.780 507,377 +1.27(+19.51%)
Jan 23, 2023 6.550 6.610 6.490 6.510 111,201 +0.02(+0.31%)
Jan 20, 2023 6.270 6.550 6.230 6.490 118,745 +0.27(+4.34%)
Jan 19, 2023 6.270 6.270 6.190 6.220 133,358 -0.02(-0.32%)
Jan 18, 2023 6.270 6.270 6.190 6.240 120,155 -0.03(-0.48%)
Jan 17, 2023 6.270 6.280 6.205 6.270 131,298 +0.00(+0.00%)
Jan 13, 2023 6.290 6.570 6.180 6.270 140,915 +0.01(+0.16%)
Jan 12, 2023 6.200 6.360 6.110 6.260 117,101 +0.05(+0.81%)
Jan 11, 2023 6.100 6.270 5.970 6.210 73,763 +0.08(+1.31%)
Jan 10, 2023 6.000 6.200 5.890 6.130 63,957 +0.15(+2.51%)
Jan 09, 2023 5.990 6.090 5.930 5.980 62,579 -0.01(-0.17%)
Jan 06, 2023 5.890 6.070 5.840 5.990 80,438 +0.18(+3.10%)
Jan 05, 2023 6.000 6.000 5.770 5.810 66,845 -0.17(-2.84%)
Jan 04, 2023 6.050 6.120 5.920 5.980 78,379 +0.01(+0.17%)
Jan 03, 2023 5.850 6.044 5.710 5.970 154,642 +0.12(+2.05%)
Dec 30, 2022 5.860 5.885 5.710 5.850 77,114 -0.03(-0.51%)
Dec 29, 2022 5.740 5.925 5.740 5.880 70,503 +0.18(+3.16%)
Dec 28, 2022 5.885 5.912 5.630 5.700 93,356 -0.19(-3.23%)
Dec 27, 2022 5.930 5.970 5.810 5.890 52,670 -0.03(-0.51%)
Dec 23, 2022 5.860 5.980 5.855 5.920 44,238 +0.00(+0.00%)
Dec 22, 2022 5.940 5.978 5.800 5.920 102,660 -0.05(-0.84%)
Dec 21, 2022 6.100 6.202 5.960 5.970 67,150 -0.10(-1.65%)
Dec 20, 2022 5.970 6.110 5.771 6.070 114,189 +0.10(+1.68%)
Dec 19, 2022 6.280 6.310 5.950 5.970 141,834 -0.34(-5.39%)
Dec 16, 2022 6.250 6.335 6.240 6.310 181,539 -0.01(-0.16%)
Dec 15, 2022 6.370 6.400 6.270 6.320 75,874 -0.12(-1.86%)
Dec 14, 2022 6.480 6.550 6.350 6.440 66,073 -0.08(-1.23%)
Dec 13, 2022 6.740 6.770 6.330 6.520 125,730 -0.12(-1.81%)
Dec 12, 2022 6.550 6.660 6.470 6.640 103,368 +0.06(+0.91%)
Dec 09, 2022 6.560 6.675 6.550 6.580 68,267 -0.03(-0.45%)
Dec 08, 2022 6.720 6.820 6.580 6.610 72,038 -0.10(-1.49%)
Dec 07, 2022 6.950 6.980 6.690 6.710 55,195 -0.25(-3.59%)
Dec 06, 2022 6.990 7.010 6.815 6.960 167,087 -0.04(-0.57%)
Dec 05, 2022 7.060 7.140 6.990 7.000 87,850 -0.12(-1.69%)
Dec 02, 2022 6.940 7.210 6.940 7.120 81,448 +0.12(+1.71%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.