Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Concrete Pumping Holdings, Inc. - Common Stock (NQ: BBCP )

6.650 -0.400 (-5.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	7.130	7.130	6.630	6.650	112,941	-0.40(-5.67%)
Feb 20, 2025	7.060	7.085	6.940	7.050	136,731	-0.03(-0.42%)
Feb 19, 2025	7.130	7.158	7.030	7.080	97,310	-0.05(-0.70%)
Feb 18, 2025	7.030	7.235	7.030	7.130	181,021	+0.00(+0.00%)
Feb 14, 2025	7.220	7.243	7.035	7.130	149,306	-0.02(-0.28%)
Feb 13, 2025	7.250	7.305	7.075	7.150	137,172	-0.13(-1.79%)
Feb 12, 2025	7.280	7.280	7.030	7.280	178,852	-0.31(-4.08%)
Feb 11, 2025	7.680	7.800	7.540	7.590	116,570	-0.05(-0.65%)
Feb 10, 2025	7.770	7.850	7.370	7.640	202,479	+0.00(+0.00%)
Feb 07, 2025	7.850	8.054	7.600	7.640	156,527	-0.21(-2.68%)
Feb 06, 2025	7.830	7.950	7.635	7.850	267,494	+0.03(+0.38%)
Feb 05, 2025	8.300	8.320	7.783	7.820	248,397	-0.56(-6.68%)
Feb 04, 2025	8.320	8.400	8.230	8.380	139,829	+0.06(+0.72%)
Feb 03, 2025	8.310	8.600	8.180	8.320	246,441	-0.14(-1.65%)
Jan 31, 2025	8.280	8.490	8.250	8.460	315,596	+0.23(+2.79%)
Jan 30, 2025	8.370	8.370	8.170	8.230	185,795	+0.06(+0.73%)
Jan 29, 2025	8.340	8.340	8.030	8.170	200,306	-0.17(-2.04%)
Jan 28, 2025	8.270	8.405	8.130	8.340	340,766	+0.25(+3.09%)
Jan 27, 2025	7.990	8.351	7.790	8.090	354,064	-0.22(-2.65%)
Jan 24, 2025	7.890	8.320	7.810	8.310	430,934	+0.54(+6.95%)
Jan 23, 2025	8.124	8.222	7.735	7.770	904,316	-0.24(-2.99%)
Jan 22, 2025	7.929	8.183	7.863	8.009	416,823	+0.05(+0.67%)
Jan 21, 2025	7.735	8.071	7.602	7.956	392,761	+0.17(+2.16%)
Jan 17, 2025	8.089	8.111	7.752	7.788	295,302	-0.16(-2.01%)
Jan 16, 2025	8.372	8.574	7.912	7.947	644,216	+0.09(+1.13%)
Jan 15, 2025	7.416	7.890	7.203	7.859	307,733	+0.73(+10.19%)
Jan 14, 2025	7.079	7.256	6.742	7.132	290,367	+0.18(+2.55%)
Jan 13, 2025	6.663	6.990	6.521	6.955	340,544	+0.40(+6.08%)
Jan 10, 2025	6.441	6.949	6.211	6.556	252,568	+0.79(+13.67%)
Jan 08, 2025	5.901	6.002	5.723	5.768	97,787	-0.12(-1.96%)
Jan 07, 2025	5.874	5.914	5.741	5.883	66,066	+0.02(+0.30%)
Jan 06, 2025	6.025	6.069	5.856	5.865	45,299	-0.16(-2.65%)
Jan 03, 2025	5.909	6.087	5.870	6.025	58,818	+0.15(+2.56%)
Jan 02, 2025	5.936	6.104	5.847	5.874	73,882	-0.03(-0.45%)
Dec 31, 2024				5.901	0	+0.06(+1.06%)
Dec 30, 2024	5.732	5.936	5.644	5.839	50,142	+0.09(+1.54%)
Dec 27, 2024	5.883	5.949	5.706	5.750	63,651	-0.19(-3.13%)
Dec 26, 2024	5.901	5.971	5.856	5.936	59,286	+0.05(+0.90%)
Dec 24, 2024	5.892	5.971	5.821	5.883	30,145	+0.04(+0.76%)
Dec 23, 2024	5.883	5.954	5.759	5.839	75,495	-0.01(-0.15%)
Dec 20, 2024	5.670	6.096	5.670	5.847	268,901	+0.10(+1.82%)
Dec 19, 2024	5.989	5.989	5.743	5.743	76,282	-0.17(-2.82%)
Dec 18, 2024	6.379	6.388	5.901	5.909	140,155	-0.42(-6.58%)
Dec 17, 2024	6.299	6.512	6.264	6.326	95,281	+0.11(+1.71%)
Dec 16, 2024	6.441	6.494	6.220	6.220	45,434	-0.22(-3.44%)
Dec 13, 2024	6.423	6.459	6.326	6.441	38,314	+0.02(+0.28%)
Dec 12, 2024	6.521	6.556	6.414	6.423	54,782	-0.11(-1.63%)
Dec 11, 2024	6.574	6.592	6.418	6.530	106,969	+0.03(+0.41%)
Dec 10, 2024	6.468	6.578	6.361	6.503	93,804	+0.07(+1.10%)
Dec 09, 2024	6.335	6.556	6.335	6.432	75,598	+0.10(+1.54%)
Dec 06, 2024	6.308	6.432	6.299	6.335	55,498	+0.06(+0.99%)
Dec 05, 2024	6.326	6.344	6.246	6.273	58,371	-0.09(-1.39%)
Dec 04, 2024	6.370	6.476	6.352	6.361	62,960	-0.03(-0.42%)
Dec 03, 2024	6.361	6.530	6.308	6.388	204,319	+0.04(+0.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Concrete Pumping Holdings, Inc. - Common Stock (NQ: BBCP )

Historical Prices