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

  • Search Hotels in Sausalito

  • 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 )

5.750 +0.090 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 5.680 5.850 5.680 5.750 51,915 +0.09(+1.59%)
Sep 25, 2024 5.870 5.870 5.610 5.660 91,078 -0.19(-3.25%)
Sep 24, 2024 5.930 5.990 5.840 5.850 59,229 -0.07(-1.18%)
Sep 23, 2024 5.950 6.040 5.920 5.920 54,957 -0.02(-0.34%)
Sep 20, 2024 5.940 6.040 5.900 5.940 168,710 -0.10(-1.66%)
Sep 19, 2024 5.880 6.045 5.840 6.040 56,707 +0.29(+5.04%)
Sep 18, 2024 5.720 5.940 5.710 5.750 56,021 +0.02(+0.35%)
Sep 17, 2024 5.720 5.881 5.720 5.730 56,793 +0.06(+1.06%)
Sep 16, 2024 5.740 5.740 5.580 5.670 42,832 -0.04(-0.70%)
Sep 13, 2024 5.580 5.770 5.475 5.710 109,481 +0.23(+4.20%)
Sep 12, 2024 5.530 5.560 5.420 5.480 105,107 -0.01(-0.18%)
Sep 11, 2024 5.450 5.510 5.350 5.490 55,471 +0.02(+0.37%)
Sep 10, 2024 5.440 5.510 5.350 5.470 65,003 +0.09(+1.67%)
Sep 09, 2024 5.230 5.520 5.225 5.380 123,246 +0.12(+2.28%)
Sep 06, 2024 5.140 5.340 5.110 5.260 83,430 +0.09(+1.74%)
Sep 05, 2024 5.200 5.380 5.050 5.170 186,739 -0.57(-9.93%)
Sep 04, 2024 6.180 6.180 5.710 5.740 236,946 -0.41(-6.67%)
Sep 03, 2024 6.490 6.490 6.100 6.150 78,535 -0.34(-5.24%)
Aug 30, 2024 6.500 6.560 6.410 6.490 32,240 -0.01(-0.15%)
Aug 29, 2024 6.490 6.560 6.410 6.500 43,707 +0.06(+0.93%)
Aug 28, 2024 6.500 6.525 6.420 6.440 67,566 -0.04(-0.62%)
Aug 27, 2024 6.610 6.640 6.458 6.480 45,421 -0.17(-2.56%)
Aug 26, 2024 6.530 6.680 6.450 6.650 133,904 +0.18(+2.78%)
Aug 23, 2024 6.150 6.510 6.150 6.470 110,101 +0.31(+5.03%)
Aug 22, 2024 6.170 6.210 6.040 6.160 65,338 -0.04(-0.65%)
Aug 21, 2024 6.220 6.280 6.160 6.200 48,677 -0.02(-0.32%)
Aug 20, 2024 6.250 6.270 6.140 6.220 39,178 -0.05(-0.80%)
Aug 19, 2024 6.140 6.290 6.130 6.270 54,819 +0.09(+1.46%)
Aug 16, 2024 6.040 6.210 6.035 6.180 198,719 +0.17(+2.83%)
Aug 15, 2024 6.030 6.090 5.900 6.010 944,498 +0.10(+1.69%)
Aug 14, 2024 5.950 5.990 5.850 5.910 60,465 -0.03(-0.51%)
Aug 13, 2024 6.000 6.005 5.900 5.940 39,027 -0.02(-0.34%)
Aug 12, 2024 5.950 6.005 5.880 5.960 73,837 +0.07(+1.19%)
Aug 09, 2024 6.000 6.010 5.860 5.890 60,013 -0.11(-1.83%)
Aug 08, 2024 6.150 6.160 5.980 6.000 70,046 -0.07(-1.15%)
Aug 07, 2024 6.140 6.290 6.070 6.070 49,824 +0.04(+0.66%)
Aug 06, 2024 5.970 6.100 5.950 6.030 58,248 +0.06(+1.01%)
Aug 05, 2024 6.090 6.170 5.960 5.970 89,111 -0.39(-6.13%)
Aug 02, 2024 6.330 6.480 6.280 6.360 57,240 -0.17(-2.60%)
Aug 01, 2024 6.710 6.710 6.340 6.530 666,021 -0.14(-2.10%)
Jul 31, 2024 7.000 7.010 6.660 6.670 131,091 -0.29(-4.17%)
Jul 30, 2024 6.550 7.015 6.505 6.960 649,619 +0.43(+6.58%)
Jul 29, 2024 6.600 6.600 6.450 6.530 63,266 -0.02(-0.31%)
Jul 26, 2024 6.590 6.590 6.490 6.550 96,814 +0.05(+0.77%)
Jul 25, 2024 6.430 6.590 6.400 6.500 117,062 +0.13(+2.04%)
Jul 24, 2024 6.590 6.630 6.340 6.370 144,329 -0.23(-3.48%)
Jul 23, 2024 6.590 6.650 6.510 6.600 136,300 +0.02(+0.30%)
Jul 22, 2024 6.560 6.610 6.480 6.580 106,297 +0.04(+0.61%)
Jul 19, 2024 6.580 6.630 6.520 6.540 107,876 -0.08(-1.21%)
Jul 18, 2024 6.740 6.780 6.530 6.620 65,531 -0.12(-1.78%)
Jul 17, 2024 6.780 6.880 6.680 6.740 99,612 -0.08(-1.17%)
Jul 16, 2024 6.930 6.960 6.750 6.820 129,398 -0.01(-0.15%)
Jul 15, 2024 6.930 7.134 6.800 6.830 122,783 -0.03(-0.44%)
Jul 12, 2024 6.670 6.925 6.670 6.860 104,399 +0.31(+4.73%)
Jul 11, 2024 6.170 6.650 6.043 6.550 139,111 +0.56(+9.35%)
Jul 10, 2024 5.770 5.990 5.770 5.990 50,910 +0.27(+4.72%)
Jul 09, 2024 5.720 5.830 5.690 5.720 55,258 -0.04(-0.69%)
Jul 08, 2024 5.700 5.860 5.700 5.760 69,380 +0.13(+2.31%)
Jul 05, 2024 5.800 5.800 5.580 5.630 159,409 -0.17(-2.93%)
Jul 03, 2024 5.890 6.000 5.760 5.800 56,965 -0.11(-1.86%)
Jul 02, 2024 5.860 5.960 5.820 5.910 69,553 +0.07(+1.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.