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 )

6.640 -0.010 (-0.15%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 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 (%)
May 31, 2022 5.400 5.510 5.380 5.410 74,239 +0.01(+0.19%)
May 27, 2022 5.370 5.480 5.280 5.400 25,177 +0.06(+1.12%)
May 26, 2022 5.230 5.390 5.210 5.340 49,948 +0.14(+2.69%)
May 25, 2022 5.170 5.260 5.170 5.200 24,932 -0.01(-0.19%)
May 24, 2022 5.080 5.230 5.000 5.210 267,419 +0.15(+2.96%)
May 23, 2022 5.040 5.178 5.020 5.060 59,642 +0.05(+1.00%)
May 20, 2022 5.050 5.050 4.840 5.010 35,853 -0.01(-0.20%)
May 19, 2022 4.660 5.060 4.650 5.020 98,282 +0.38(+8.19%)
May 18, 2022 4.740 4.920 4.640 4.640 71,001 -0.14(-2.93%)
May 17, 2022 4.660 4.800 4.640 4.780 143,925 +0.13(+2.80%)
May 16, 2022 4.730 4.780 4.640 4.650 59,016 -0.10(-2.11%)
May 13, 2022 4.710 4.830 4.700 4.750 68,444 +0.06(+1.28%)
May 12, 2022 4.830 4.840 4.640 4.690 77,109 -0.15(-3.10%)
May 11, 2022 5.050 5.090 4.830 4.840 81,342 -0.21(-4.16%)
May 10, 2022 5.220 5.220 5.020 5.050 65,954 -0.18(-3.44%)
May 09, 2022 5.400 5.470 4.912 5.230 49,907 -0.18(-3.33%)
May 06, 2022 5.250 5.430 5.250 5.410 73,728 +0.15(+2.85%)
May 05, 2022 5.250 5.290 5.040 5.260 373,845 +0.00(+0.00%)
May 04, 2022 5.300 5.380 5.200 5.260 100,142 -0.06(-1.13%)
May 03, 2022 5.400 5.548 5.260 5.320 93,319 -0.12(-2.21%)
May 02, 2022 5.550 5.700 5.400 5.440 100,813 -0.14(-2.51%)
Apr 29, 2022 5.770 5.796 5.540 5.580 85,369 -0.19(-3.29%)
Apr 28, 2022 5.880 5.950 5.651 5.770 28,878 -0.05(-0.86%)
Apr 27, 2022 5.670 5.870 5.670 5.820 44,224 +0.12(+2.11%)
Apr 26, 2022 5.770 5.800 5.570 5.700 49,626 -0.12(-2.06%)
Apr 25, 2022 5.890 5.890 5.550 5.820 54,486 -0.05(-0.85%)
Apr 22, 2022 6.120 6.150 5.865 5.870 56,038 -0.24(-3.93%)
Apr 21, 2022 6.140 6.190 6.060 6.110 48,375 -0.06(-0.97%)
Apr 20, 2022 6.100 6.250 6.100 6.170 31,126 +0.04(+0.65%)
Apr 19, 2022 6.170 6.250 6.050 6.130 43,142 -0.04(-0.65%)
Apr 18, 2022 6.260 6.322 6.150 6.170 38,742 -0.10(-1.59%)
Apr 14, 2022 6.380 6.380 6.270 6.270 24,770 -0.08(-1.26%)
Apr 13, 2022 6.250 6.460 6.240 6.350 31,047 +0.08(+1.28%)
Apr 12, 2022 6.420 6.480 6.270 6.270 62,630 -0.11(-1.72%)
Apr 11, 2022 6.360 6.420 6.245 6.380 69,058 -0.06(-0.93%)
Apr 08, 2022 6.400 6.460 6.280 6.440 59,034 +0.08(+1.26%)
Apr 07, 2022 6.470 6.525 6.330 6.360 58,212 -0.16(-2.45%)
Apr 06, 2022 6.510 6.600 6.475 6.520 88,917 +0.02(+0.31%)
Apr 05, 2022 6.590 6.590 6.480 6.500 50,702 +0.01(+0.15%)
Apr 04, 2022 6.440 6.540 6.440 6.490 64,012 +0.00(+0.00%)
Apr 01, 2022 6.710 6.730 6.440 6.490 135,063 -0.21(-3.13%)
Mar 31, 2022 6.850 6.866 6.665 6.700 66,685 -0.18(-2.62%)
Mar 30, 2022 7.040 7.040 6.860 6.880 69,347 -0.13(-1.85%)
Mar 29, 2022 7.080 7.130 6.980 7.010 25,316 -0.02(-0.28%)
Mar 28, 2022 7.150 7.150 6.900 7.030 32,566 -0.05(-0.71%)
Mar 25, 2022 6.990 7.200 6.940 7.080 36,910 +0.08(+1.14%)
Mar 24, 2022 7.120 7.140 6.900 7.000 48,600 -0.12(-1.69%)
Mar 23, 2022 7.260 7.260 7.100 7.120 33,520 -0.13(-1.79%)
Mar 22, 2022 7.320 7.340 7.230 7.250 44,712 -0.01(-0.14%)
Mar 21, 2022 7.180 7.290 7.070 7.260 32,869 +0.09(+1.26%)
Mar 18, 2022 6.950 7.250 6.940 7.170 180,798 +0.21(+3.02%)
Mar 17, 2022 6.940 7.059 6.910 6.960 31,745 +0.08(+1.16%)
Mar 16, 2022 6.860 6.950 6.800 6.880 66,574 +0.11(+1.62%)
Mar 15, 2022 6.660 7.060 6.571 6.770 95,705 -0.14(-2.03%)
Mar 14, 2022 7.210 7.210 6.490 6.910 116,287 -0.26(-3.63%)
Mar 11, 2022 7.470 7.530 7.170 7.170 75,185 -0.35(-4.65%)
Mar 10, 2022 7.380 7.670 7.210 7.520 65,822 +0.00(+0.00%)
Mar 09, 2022 7.730 7.730 7.480 7.520 27,876 -0.06(-0.79%)
Mar 08, 2022 7.490 7.680 7.470 7.580 37,396 +0.13(+1.74%)
Mar 07, 2022 7.520 7.520 7.370 7.450 49,709 -0.03(-0.40%)
Mar 04, 2022 7.440 7.510 7.270 7.480 34,469 -0.03(-0.40%)
Mar 03, 2022 7.670 7.670 7.440 7.510 23,403 -0.15(-1.96%)
Mar 02, 2022 7.440 7.740 7.440 7.660 51,962 +0.25(+3.37%)
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.