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 )

6.570 +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2020 3.450 3.450 3.160 3.330 109,900 -0.16(-4.58%)
May 28, 2020 3.610 3.750 3.250 3.490 128,871 -0.07(-1.97%)
May 27, 2020 3.300 3.580 3.267 3.560 124,884 +0.31(+9.54%)
May 26, 2020 3.020 3.300 3.020 3.250 110,055 +0.22(+7.26%)
May 22, 2020 3.000 3.050 2.900 3.030 69,700 +0.04(+1.34%)
May 21, 2020 2.930 3.030 2.890 2.990 107,049 +0.06(+2.05%)
May 20, 2020 2.830 3.000 2.820 2.930 109,295 +0.14(+5.02%)
May 19, 2020 2.900 2.940 2.730 2.790 128,737 -0.11(-3.79%)
May 18, 2020 2.860 2.930 2.790 2.900 152,521 +0.19(+7.01%)
May 15, 2020 2.650 2.730 2.570 2.710 89,100 +0.06(+2.26%)
May 14, 2020 2.520 2.650 2.450 2.650 125,142 +0.04(+1.53%)
May 13, 2020 2.750 2.750 2.510 2.610 217,414 -0.19(-6.79%)
May 12, 2020 2.770 2.940 2.760 2.800 176,993 +0.06(+2.19%)
May 11, 2020 2.600 2.890 2.400 2.740 191,062 +0.12(+4.58%)
May 08, 2020 2.550 2.660 2.500 2.620 194,700 +0.09(+3.56%)
May 07, 2020 2.540 2.650 2.490 2.530 122,924 +0.08(+3.27%)
May 06, 2020 2.350 2.540 2.230 2.450 230,982 +0.17(+7.46%)
May 05, 2020 2.450 2.570 2.250 2.280 605,014 -0.12(-5.00%)
May 04, 2020 2.600 2.600 2.370 2.400 219,774 -0.17(-6.61%)
May 01, 2020 2.870 2.890 2.500 2.570 425,400 -0.27(-9.51%)
Apr 30, 2020 3.510 3.520 2.750 2.840 627,391 -0.68(-19.32%)
Apr 29, 2020 3.300 3.700 3.276 3.520 322,468 +0.30(+9.32%)
Apr 28, 2020 3.120 3.382 2.990 3.220 268,128 +0.22(+7.33%)
Apr 27, 2020 2.700 3.066 2.695 3.000 232,262 +0.35(+13.21%)
Apr 24, 2020 2.540 2.660 2.450 2.650 180,800 +0.17(+6.85%)
Apr 23, 2020 2.070 2.690 2.000 2.480 1,650,889 +0.45(+22.17%)
Apr 22, 2020 2.060 2.120 2.000 2.030 111,351 +0.03(+1.50%)
Apr 21, 2020 2.000 2.020 1.900 2.000 232,521 +0.01(+0.50%)
Apr 20, 2020 1.930 2.190 1.910 1.990 140,813 +0.09(+4.74%)
Apr 17, 2020 2.150 2.180 1.820 1.900 234,400 -0.14(-6.86%)
Apr 16, 2020 2.110 2.159 1.990 2.040 126,051 -0.07(-3.32%)
Apr 15, 2020 2.300 2.370 2.100 2.110 145,646 -0.24(-10.21%)
Apr 14, 2020 2.620 2.740 2.310 2.350 137,029 -0.14(-5.62%)
Apr 13, 2020 2.760 2.760 2.440 2.490 83,673 -0.31(-11.07%)
Apr 09, 2020 2.650 3.000 2.560 2.800 213,500 +0.24(+9.37%)
Apr 08, 2020 2.600 2.910 2.380 2.560 207,266 +0.00(+0.00%)
Apr 07, 2020 2.660 2.960 2.320 2.560 105,326 -0.03(-1.16%)
Apr 06, 2020 2.470 2.710 2.300 2.590 177,141 +0.28(+12.12%)
Apr 03, 2020 2.250 2.415 1.930 2.310 168,500 +0.00(+0.00%)
Apr 02, 2020 2.380 2.640 2.200 2.310 131,028 +0.14(+6.45%)
Apr 01, 2020 2.840 2.840 2.090 2.170 138,592 -0.69(-24.13%)
Mar 31, 2020 2.800 3.130 2.720 2.860 352,380 +0.04(+1.42%)
Mar 30, 2020 3.080 3.330 2.710 2.820 142,782 -0.26(-8.44%)
Mar 27, 2020 3.400 3.463 3.060 3.080 73,100 -0.42(-12.00%)
Mar 26, 2020 3.500 3.530 3.225 3.500 141,577 -0.01(-0.28%)
Mar 25, 2020 3.600 3.836 3.390 3.510 76,439 -0.04(-1.13%)
Mar 24, 2020 3.470 3.615 3.150 3.550 328,445 +0.20(+5.97%)
Mar 23, 2020 3.510 3.640 3.160 3.350 107,362 -0.14(-4.01%)
Mar 20, 2020 3.580 4.210 3.190 3.490 805,800 +0.14(+4.18%)
Mar 19, 2020 2.660 3.350 2.650 3.350 156,458 +0.64(+23.62%)
Mar 18, 2020 3.140 3.205 2.550 2.710 224,630 -0.55(-16.87%)
Mar 17, 2020 3.300 3.450 3.170 3.260 134,585 +0.00(+0.00%)
Mar 16, 2020 3.100 3.990 3.100 3.260 160,066 -0.90(-21.63%)
Mar 13, 2020 3.620 4.250 3.460 4.160 133,100 +0.79(+23.44%)
Mar 12, 2020 4.430 4.500 2.420 3.370 197,357 -1.00(-22.88%)
Mar 11, 2020 4.460 4.925 4.170 4.370 74,493 -0.14(-3.10%)
Mar 10, 2020 4.910 5.175 4.410 4.510 76,236 -0.36(-7.39%)
Mar 09, 2020 5.310 5.450 4.540 4.870 121,903 -0.66(-11.93%)
Mar 06, 2020 5.520 5.650 5.380 5.530 68,600 -0.16(-2.81%)
Mar 05, 2020 5.650 5.740 5.610 5.690 87,328 -0.05(-0.87%)
Mar 04, 2020 5.740 5.740 5.620 5.740 65,603 +0.05(+0.88%)
Mar 03, 2020 5.730 5.740 5.620 5.690 72,324 -0.03(-0.52%)
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.