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 )

6.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2022 7.120 7.120 6.920 7.000 81,339 -0.06(-0.85%)
Nov 30, 2022 6.900 7.070 6.840 7.060 120,998 +0.14(+2.02%)
Nov 29, 2022 7.080 7.080 6.900 6.920 63,412 -0.18(-2.54%)
Nov 28, 2022 7.180 7.446 7.050 7.100 152,659 -0.10(-1.39%)
Nov 25, 2022 7.300 7.370 7.170 7.200 30,929 -0.08(-1.10%)
Nov 23, 2022 7.460 7.550 7.250 7.280 67,412 -0.17(-2.28%)
Nov 22, 2022 7.480 7.515 7.345 7.450 70,671 +0.00(+0.00%)
Nov 21, 2022 7.300 7.550 7.300 7.450 104,224 +0.13(+1.78%)
Nov 18, 2022 7.330 7.350 7.240 7.320 53,703 +0.09(+1.24%)
Nov 17, 2022 7.250 7.450 7.210 7.230 93,071 -0.08(-1.09%)
Nov 16, 2022 7.260 7.380 7.260 7.310 59,362 +0.03(+0.41%)
Nov 15, 2022 7.330 7.340 7.131 7.280 99,753 +0.04(+0.55%)
Nov 14, 2022 7.290 7.379 7.240 7.240 152,211 -0.06(-0.82%)
Nov 11, 2022 7.550 7.710 7.240 7.300 146,104 -0.22(-2.93%)
Nov 10, 2022 7.340 7.570 7.260 7.520 134,764 +0.36(+5.03%)
Nov 09, 2022 7.080 7.310 7.010 7.160 155,495 +0.09(+1.27%)
Nov 08, 2022 7.050 7.310 7.000 7.070 363,847 +0.05(+0.71%)
Nov 07, 2022 7.020 7.320 7.020 7.020 666,837 +0.04(+0.57%)
Nov 04, 2022 6.500 7.100 6.440 6.980 766,610 +0.45(+6.89%)
Nov 03, 2022 6.400 6.530 6.400 6.530 535,004 +0.10(+1.56%)
Nov 02, 2022 6.410 6.380 6.430 508,591 +0.03(+0.47%)
Nov 01, 2022 6.410 6.460 6.390 6.400 333,446 -0.00(-0.08%)
Oct 31, 2022 6.440 6.500 6.391 6.405 284,523 -0.04(-0.54%)
Oct 28, 2022 6.400 6.460 6.390 6.440 265,948 +0.07(+1.10%)
Oct 27, 2022 6.400 6.460 6.340 6.370 464,448 +0.00(+0.00%)
Oct 26, 2022 6.390 6.490 6.290 6.370 166,967 +0.02(+0.31%)
Oct 25, 2022 6.440 6.500 6.320 6.350 150,343 -0.06(-0.94%)
Oct 24, 2022 6.490 6.505 6.370 6.410 323,712 -0.07(-1.08%)
Oct 21, 2022 6.520 6.520 6.460 6.480 114,015 +0.01(+0.15%)
Oct 20, 2022 6.500 6.610 6.410 6.470 116,137 -0.03(-0.46%)
Oct 19, 2022 6.500 6.725 6.490 6.500 115,615 -0.02(-0.31%)
Oct 18, 2022 6.610 6.680 6.490 6.520 267,334 +0.02(+0.31%)
Oct 17, 2022 6.490 6.600 6.440 6.500 69,405 +0.09(+1.40%)
Oct 14, 2022 6.550 6.575 6.400 6.410 72,606 -0.14(-2.14%)
Oct 13, 2022 6.480 6.560 6.450 6.550 131,077 +0.02(+0.31%)
Oct 12, 2022 6.560 6.605 6.450 6.530 85,812 -0.03(-0.46%)
Oct 11, 2022 6.430 6.570 6.410 6.560 50,980 +0.18(+2.82%)
Oct 10, 2022 6.360 6.480 6.285 6.380 62,519 -0.07(-1.09%)
Oct 07, 2022 6.510 6.520 6.410 6.450 77,933 -0.06(-0.92%)
Oct 06, 2022 6.440 6.640 6.410 6.510 78,579 +0.01(+0.15%)
Oct 05, 2022 6.610 6.610 6.450 6.500 249,734 -0.13(-1.96%)
Oct 04, 2022 6.530 6.664 6.530 6.630 119,330 +0.13(+2.00%)
Oct 03, 2022 6.470 6.560 6.460 6.500 73,686 +0.05(+0.78%)
Sep 30, 2022 6.530 6.648 6.450 6.450 73,984 -0.14(-2.12%)
Sep 29, 2022 6.800 6.800 6.530 6.590 92,074 -0.18(-2.66%)
Sep 28, 2022 6.590 6.800 6.580 6.770 190,672 +0.17(+2.58%)
Sep 27, 2022 6.680 6.753 6.550 6.600 44,931 -0.07(-1.05%)
Sep 26, 2022 6.670 6.850 6.640 6.670 42,756 -0.04(-0.60%)
Sep 23, 2022 6.660 6.830 6.630 6.710 65,292 +0.00(+0.00%)
Sep 22, 2022 6.790 6.920 6.660 6.710 26,196 -0.12(-1.76%)
Sep 21, 2022 6.900 6.990 6.830 6.830 28,808 -0.10(-1.44%)
Sep 20, 2022 7.060 7.060 6.860 6.930 32,930 -0.14(-1.98%)
Sep 19, 2022 6.680 7.090 6.680 7.070 58,308 +0.29(+4.28%)
Sep 16, 2022 6.980 7.050 6.490 6.780 167,153 -0.22(-3.14%)
Sep 15, 2022 6.790 7.065 6.790 7.000 42,657 +0.23(+3.40%)
Sep 14, 2022 6.910 7.070 6.700 6.770 72,866 -0.11(-1.60%)
Sep 13, 2022 6.840 7.067 6.810 6.880 57,476 -0.12(-1.71%)
Sep 12, 2022 7.120 7.240 6.892 7.000 64,228 -0.04(-0.57%)
Sep 09, 2022 7.190 7.365 6.830 7.040 66,114 +0.30(+4.45%)
Sep 08, 2022 6.650 6.740 6.650 6.740 30,749 +0.05(+0.75%)
Sep 07, 2022 6.690 6.715 6.650 6.690 31,873 -0.04(-0.59%)
Sep 06, 2022 6.700 6.810 6.663 6.730 57,548 +0.05(+0.75%)
Sep 02, 2022 6.700 6.860 6.670 6.680 25,456 -0.02(-0.30%)
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.