Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Enterprises Cl A (NQ: RUSHA )

45.82 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2005 4.130 4.130 3.956 3.994 156,907 -0.10(-2.39%)
Apr 28, 2005 4.116 4.217 4.078 4.092 49,623 -0.05(-1.31%)
Apr 27, 2005 4.339 4.361 4.002 4.146 176,028 -0.18(-4.27%)
Apr 26, 2005 4.309 4.363 4.236 4.331 155,235 +0.02(+0.38%)
Apr 25, 2005 4.358 4.358 4.268 4.314 142,161 +0.01(+0.32%)
Apr 22, 2005 4.295 4.382 4.170 4.301 508,824 +0.06(+1.41%)
Apr 21, 2005 4.260 4.355 4.187 4.241 420,324 -0.04(-0.89%)
Apr 20, 2005 4.260 4.336 4.132 4.279 356,021 +0.04(+0.96%)
Apr 19, 2005 4.255 4.469 4.211 4.238 435,061 +0.19(+4.70%)
Apr 18, 2005 3.961 4.070 3.956 4.048 109,907 +0.05(+1.25%)
Apr 15, 2005 4.102 4.146 3.986 3.998 162,262 -0.07(-1.76%)
Apr 14, 2005 4.176 4.217 4.070 4.070 128,878 -0.09(-2.09%)
Apr 13, 2005 4.257 4.257 4.152 4.157 137,056 -0.01(-0.13%)
Apr 12, 2005 4.217 4.260 4.157 4.162 215,880 -0.02(-0.52%)
Apr 11, 2005 4.505 4.505 4.143 4.184 111,895 +0.01(+0.33%)
Apr 08, 2005 4.208 4.366 4.143 4.170 277,216 -0.04(-0.97%)
Apr 07, 2005 4.219 4.238 4.121 4.211 234,162 -0.01(-0.32%)
Apr 06, 2005 4.244 4.277 4.184 4.225 183,666 -0.04(-0.96%)
Apr 05, 2005 4.287 4.290 4.251 4.265 141,307 +0.02(+0.58%)
Apr 04, 2005 4.355 4.355 4.206 4.241 489,894 -0.07(-1.58%)
Apr 01, 2005 4.320 4.320 4.249 4.309 184,394 +0.05(+1.15%)
Mar 31, 2005 4.278 4.306 4.260 4.260 67,836 -0.07(-1.57%)
Mar 30, 2005 4.333 4.333 4.293 4.328 104,448 -0.01(-0.13%)
Mar 29, 2005 4.309 4.347 4.293 4.333 158,452 +0.05(+1.21%)
Mar 28, 2005 4.418 4.418 4.265 4.282 472,822 -0.02(-0.50%)
Mar 24, 2005 4.328 4.347 4.274 4.303 474,523 -0.03(-0.63%)
Mar 23, 2005 4.374 4.401 4.217 4.331 435,875 -0.05(-1.12%)
Mar 22, 2005 4.325 4.428 4.325 4.380 286,797 -0.00(-0.06%)
Mar 21, 2005 4.320 4.382 4.276 4.382 225,700 +0.01(+0.19%)
Mar 18, 2005 4.428 4.428 4.361 4.374 164,496 -0.02(-0.37%)
Mar 17, 2005 4.252 4.418 4.252 4.390 1,295,111 +0.07(+1.70%)
Mar 16, 2005 4.255 4.333 4.233 4.317 137,914 +0.04(+0.82%)
Mar 15, 2005 4.265 4.314 4.233 4.282 99,796 -0.01(-0.25%)
Mar 14, 2005 4.415 4.415 4.238 4.293 367,564 -0.00(-0.06%)
Mar 11, 2005 4.252 4.301 4.252 4.295 87,903 +0.04(+0.83%)
Mar 10, 2005 4.306 4.347 4.257 4.260 728,528 -0.10(-2.24%)
Mar 09, 2005 4.374 4.380 4.350 4.358 41,132 -0.03(-0.68%)
Mar 08, 2005 4.404 4.404 4.279 4.388 121,280 -0.03(-0.62%)
Mar 07, 2005 4.477 4.477 4.372 4.415 133,372 -0.04(-0.91%)
Mar 04, 2005 4.483 4.483 4.380 4.456 76,191 +0.00(+0.00%)
Mar 03, 2005 4.524 4.524 4.374 4.456 141,642 -0.02(-0.55%)
Mar 02, 2005 4.483 4.496 4.428 4.480 122,709 +0.05(+1.04%)
Mar 01, 2005 4.347 4.434 4.312 4.434 672,986 +0.11(+2.64%)
Feb 28, 2005 4.314 4.341 4.244 4.320 593,960 +0.07(+1.60%)
Feb 25, 2005 4.252 4.312 4.187 4.252 140,001 +0.07(+1.76%)
Feb 24, 2005 4.178 4.184 4.143 4.178 193,876 -0.01(-0.13%)
Feb 23, 2005 4.159 4.225 4.051 4.184 346,672 +0.01(+0.20%)
Feb 22, 2005 4.170 4.233 4.157 4.176 528,056 -0.05(-1.09%)
Feb 18, 2005 4.252 4.293 4.198 4.222 144,385 -0.02(-0.38%)
Feb 17, 2005 4.328 4.328 4.225 4.238 183,695 -0.04(-0.95%)
Feb 16, 2005 4.306 4.320 4.198 4.279 295,855 +0.05(+1.09%)
Feb 15, 2005 4.236 4.252 4.192 4.233 211,702 +0.05(+1.17%)
Feb 14, 2005 4.007 4.230 4.007 4.184 958,627 +0.10(+2.33%)
Feb 11, 2005 4.021 4.157 3.988 4.089 126,570 +0.07(+1.76%)
Feb 10, 2005 4.043 4.043 3.948 4.018 163,720 +0.07(+1.86%)
Feb 09, 2005 4.054 4.089 3.945 3.945 142,577 -0.15(-3.71%)
Feb 08, 2005 4.170 4.170 4.029 4.097 168,880 -0.02(-0.59%)
Feb 07, 2005 4.143 4.159 4.105 4.121 90,333 +0.02(+0.46%)
Feb 04, 2005 4.130 4.135 4.077 4.102 108,979 -0.04(-0.98%)
Feb 03, 2005 4.070 4.143 4.070 4.143 183,084 +0.02(+0.59%)
Feb 02, 2005 4.157 4.170 3.980 4.119 201,775 -0.04(-1.04%)
Feb 01, 2005 4.116 4.184 4.083 4.162 193,766 +0.03(+0.79%)
Jan 31, 2005 4.127 4.157 4.037 4.130 94,705 +0.06(+1.40%)
Jan 28, 2005 4.102 4.140 4.018 4.073 148,982 -0.06(-1.38%)
Jan 27, 2005 4.130 4.130 4.075 4.130 106,532 +0.00(+0.07%)
Jan 26, 2005 4.075 4.130 4.048 4.127 171,891 +0.05(+1.33%)
Jan 25, 2005 3.969 4.116 3.969 4.073 208,559 +0.10(+2.60%)
Jan 24, 2005 3.967 4.032 3.804 3.969 546,912 -0.06(-1.48%)
Jan 21, 2005 4.078 4.157 3.999 4.029 249,779 -0.07(-1.59%)
Jan 20, 2005 4.238 4.358 4.081 4.094 664,998 -0.16(-3.76%)
Jan 19, 2005 4.510 4.510 4.086 4.254 504,631 -0.03(-0.70%)
Jan 18, 2005 4.423 4.423 4.227 4.284 650,437 -0.05(-1.13%)
Jan 14, 2005 4.407 4.415 4.279 4.333 260,376 -0.01(-0.31%)
Jan 13, 2005 4.333 4.371 4.293 4.347 127,534 +0.03(+0.63%)
Jan 12, 2005 4.415 4.428 4.279 4.320 141,698 -0.05(-1.24%)
Jan 11, 2005 4.339 4.496 4.238 4.374 250,648 +0.05(+1.07%)
Jan 10, 2005 4.211 4.336 4.116 4.328 195,043 +0.22(+5.36%)
Jan 07, 2005 4.320 4.320 4.075 4.108 296,168 -0.16(-3.82%)
Jan 06, 2005 4.396 4.396 4.271 4.271 171,007 -0.03(-0.76%)
Jan 05, 2005 4.442 4.442 4.287 4.303 241,925 -0.07(-1.49%)
Jan 04, 2005 4.469 4.477 4.320 4.369 465,715 +0.08(+1.97%)
Jan 03, 2005 4.412 4.415 4.244 4.284 166,429 -0.12(-2.83%)
Dec 31, 2004 4.225 4.409 4.214 4.409 164,161 +0.12(+2.92%)
Dec 30, 2004 4.328 4.350 4.241 4.284 106,741 +0.00(+0.06%)
Dec 29, 2004 4.355 4.361 4.279 4.282 469,664 +0.00(+0.06%)
Dec 28, 2004 4.211 4.298 4.116 4.279 376,541 +0.07(+1.61%)
Dec 27, 2004 4.219 4.241 4.108 4.211 151,647 -0.01(-0.26%)
Dec 23, 2004 4.276 4.347 4.222 4.222 711,490 -0.03(-0.70%)
Dec 22, 2004 3.934 4.279 3.915 4.252 546,960 +0.10(+2.35%)
Dec 21, 2004 4.200 4.200 4.081 4.154 265,014 +0.05(+1.19%)
Dec 20, 2004 4.146 4.208 4.075 4.105 162,689 -0.10(-2.39%)
Dec 17, 2004 4.078 4.238 4.078 4.206 371,020 -0.01(-0.32%)
Dec 16, 2004 4.195 4.227 4.143 4.219 76,191 +0.00(+0.06%)
Dec 15, 2004 4.143 4.227 4.102 4.217 238,513 +0.14(+3.47%)
Dec 14, 2004 4.075 4.102 4.070 4.075 128,458 +0.03(+0.67%)
Dec 13, 2004 4.021 4.048 3.874 4.048 265,750 +0.06(+1.57%)
Dec 10, 2004 4.007 4.043 3.885 3.986 124,409 -0.04(-0.88%)
Dec 09, 2004 4.130 4.130 4.007 4.021 360,346 -0.10(-2.31%)
Dec 08, 2004 4.265 4.265 4.089 4.116 288,939 -0.09(-2.07%)
Dec 07, 2004 4.412 4.412 4.203 4.203 277,529 -0.15(-3.37%)
Dec 06, 2004 4.350 4.453 4.347 4.350 122,569 -0.04(-0.87%)
Dec 03, 2004 4.347 4.445 4.347 4.388 451,260 +0.04(+0.94%)
Dec 02, 2004 4.211 4.483 4.200 4.347 742,040 +0.09(+2.04%)
Dec 01, 2004 4.157 4.306 4.075 4.260 381,326 +0.13(+3.16%)
Nov 30, 2004 4.116 4.170 4.048 4.130 201,705 +0.01(+0.33%)
Nov 29, 2004 4.116 4.178 4.051 4.116 453,469 -0.04(-1.05%)
Nov 26, 2004 4.075 4.159 4.056 4.159 188,086 +0.08(+2.00%)
Nov 24, 2004 3.939 4.102 3.939 4.078 244,402 +0.02(+0.60%)
Nov 23, 2004 4.062 4.067 3.871 4.054 359,241 -0.01(-0.20%)
Nov 22, 2004 3.880 4.089 3.804 4.062 956,260 +0.18(+4.69%)
Nov 19, 2004 3.681 3.953 3.668 3.880 9,722,721 +0.20(+5.31%)
Nov 18, 2004 3.722 3.907 3.649 3.684 998,221 -0.04(-1.02%)
Nov 17, 2004 3.763 3.787 3.564 3.722 461,566 -0.04(-1.08%)
Nov 16, 2004 4.108 4.108 3.717 3.763 551,377 -0.28(-6.92%)
Nov 15, 2004 4.054 4.070 3.904 4.043 251,395 -0.02(-0.53%)
Nov 12, 2004 4.059 4.102 4.021 4.064 229,679 -0.04(-0.93%)
Nov 11, 2004 4.094 4.200 4.094 4.102 418,134 -0.08(-1.95%)
Nov 10, 2004 4.067 4.184 4.067 4.184 581,927 +0.07(+1.65%)
Nov 09, 2004 4.064 4.143 4.062 4.116 462,303 +0.03(+0.73%)
Nov 08, 2004 4.062 4.206 4.045 4.086 622,048 +0.01(+0.27%)
Nov 05, 2004 4.005 4.111 3.999 4.075 98,276 +0.07(+1.76%)
Nov 04, 2004 3.945 4.013 3.926 4.005 24,292 -0.01(-0.34%)
Nov 03, 2004 3.926 4.062 3.926 4.018 48,217 +0.05(+1.30%)
Nov 02, 2004 3.913 3.975 3.912 3.967 103,797 +0.01(+0.21%)
Nov 01, 2004 3.804 3.967 3.771 3.958 78,400 +0.04(+0.97%)
Oct 29, 2004 3.929 3.939 3.793 3.920 126,618 +0.02(+0.56%)
Oct 28, 2004 3.871 3.958 3.871 3.899 179,252 +0.03(+0.70%)
Oct 27, 2004 3.871 3.958 3.804 3.871 165,634 +0.02(+0.56%)
Oct 26, 2004 3.741 3.885 3.619 3.850 120,360 +0.14(+3.81%)
Oct 25, 2004 3.573 3.733 3.573 3.708 89,810 +0.15(+4.36%)
Oct 22, 2004 3.518 3.638 3.478 3.554 242,561 +0.03(+0.93%)
Oct 21, 2004 3.668 3.692 3.521 3.521 181,829 -0.13(-3.64%)
Oct 20, 2004 3.317 3.668 3.317 3.654 207,226 +0.31(+9.26%)
Oct 19, 2004 3.388 3.420 3.344 3.344 8,465 -0.06(-1.76%)
Oct 18, 2004 3.287 3.404 3.287 3.404 9,938 +0.11(+3.30%)
Oct 15, 2004 3.342 3.342 3.296 3.296 6,993 -0.05(-1.38%)
Oct 14, 2004 3.328 3.344 3.225 3.342 103,429 -0.01(-0.24%)
Oct 13, 2004 3.266 3.350 3.266 3.350 1,840 +0.05(+1.56%)
Oct 12, 2004 3.274 3.328 3.236 3.298 44,169 +0.08(+2.62%)
Oct 11, 2004 3.084 3.257 3.084 3.214 120,728 +0.05(+1.72%)
Oct 08, 2004 3.105 3.184 3.105 3.160 43,801 -0.01(-0.43%)
Oct 07, 2004 3.085 3.179 3.008 3.173 47,849 +0.04(+1.30%)
Oct 06, 2004 3.133 3.179 3.103 3.133 8,097 +0.09(+2.95%)
Oct 05, 2004 3.067 3.086 3.016 3.043 15,091 -0.03(-0.89%)
Oct 04, 2004 3.043 3.111 2.991 3.070 16,563 +0.03(+0.89%)
Oct 01, 2004 2.961 3.056 2.790 3.043 30,550 +0.07(+2.28%)
Sep 30, 2004 2.801 2.975 2.801 2.975 32,022 +0.23(+8.42%)
Sep 29, 2004 2.839 2.866 2.744 2.744 15,827 -0.10(-3.35%)
Sep 28, 2004 2.845 2.899 2.768 2.839 23,188 +0.07(+2.45%)
Sep 27, 2004 2.834 2.834 2.771 2.771 12,514 -0.06(-2.02%)
Sep 24, 2004 2.964 2.964 2.828 2.828 27,237 -0.18(-6.13%)
Sep 23, 2004 2.989 3.013 2.910 3.013 5,889 -0.02(-0.63%)
Sep 22, 2004 3.111 3.225 3.010 3.032 15,827 -0.08(-2.70%)
Sep 21, 2004 3.342 3.342 3.062 3.116 393,841 -0.01(-0.26%)
Sep 20, 2004 3.122 3.179 3.122 3.124 59,260 +0.04(+1.23%)
Sep 17, 2004 2.975 3.179 2.975 3.086 34,967 +0.08(+2.53%)
Sep 16, 2004 3.121 3.146 3.002 3.010 38,092 -0.02(-0.72%)
Sep 15, 2004 3.054 3.105 3.021 3.032 55,947 -0.01(-0.45%)
Sep 14, 2004 3.054 3.124 3.046 3.046 5,889 -0.07(-2.10%)
Sep 13, 2004 3.043 3.124 2.999 3.111 20,612 -0.01(-0.43%)
Sep 10, 2004 3.067 3.124 3.067 3.124 3,187 +0.02(+0.61%)
Sep 09, 2004 2.978 3.124 2.978 3.105 15,091 +0.14(+4.86%)
Sep 08, 2004 2.980 3.059 2.910 2.961 23,924 -0.01(-0.27%)
Sep 07, 2004 2.915 2.983 2.915 2.970 41,224 +0.15(+5.20%)
Sep 03, 2004 2.744 2.959 2.744 2.823 128,826 -0.03(-0.95%)
Sep 02, 2004 2.855 2.896 2.836 2.850 57,419 -0.05(-1.78%)
Sep 01, 2004 2.880 2.937 2.717 2.902 45,641 +0.07(+2.50%)
Aug 31, 2004 3.002 3.002 2.744 2.831 34,967 -0.08(-2.80%)
Aug 30, 2004 2.975 2.975 2.912 2.912 1,104 -0.02(-0.74%)
Aug 27, 2004 3.032 3.048 2.934 2.934 11,778 -0.05(-1.82%)
Aug 26, 2004 3.018 3.067 2.989 2.989 92,755 -0.01(-0.27%)
Aug 25, 2004 3.032 3.032 2.964 2.997 63,309 -0.03(-1.08%)
Aug 24, 2004 3.152 3.152 3.029 3.029 12,882 -0.04(-1.41%)
Aug 23, 2004 3.002 3.152 3.002 3.073 35,335 +0.07(+2.35%)
Aug 20, 2004 3.032 3.032 2.989 3.002 46,009 +0.01(+0.45%)
Aug 19, 2004 2.989 3.016 2.967 2.989 183,301 -0.02(-0.54%)
Aug 18, 2004 2.994 3.247 2.989 3.005 102,325 +0.06(+1.94%)
Aug 17, 2004 2.883 3.122 2.883 2.948 163,425 +0.06(+2.17%)
Aug 16, 2004 2.893 2.929 2.747 2.885 339,365 -0.03(-1.02%)
Aug 13, 2004 2.921 2.997 2.839 2.915 251,395 -0.02(-0.65%)
Aug 12, 2004 3.046 3.049 2.912 2.934 64,413 -0.12(-4.00%)
Aug 11, 2004 3.097 3.097 3.048 3.056 20,244 -0.04(-1.40%)
Aug 10, 2004 3.084 3.152 3.084 3.100 27,605 -0.02(-0.78%)
Aug 09, 2004 3.198 3.249 3.100 3.124 141,341 -0.16(-4.96%)
Aug 06, 2004 3.309 3.310 3.184 3.287 30,182 -0.04(-1.22%)
Aug 05, 2004 3.355 3.453 3.320 3.328 70,670 -0.04(-1.21%)
Aug 04, 2004 3.426 3.429 3.312 3.369 104,901 -0.09(-2.67%)
Aug 03, 2004 3.369 3.505 3.369 3.461 111,346 +0.06(+1.76%)
Aug 02, 2004 3.499 3.537 3.358 3.401 170,787 -0.10(-2.72%)
Jul 30, 2004 3.423 3.510 3.423 3.497 61,100 +0.10(+2.88%)
Jul 29, 2004 3.401 3.450 3.320 3.399 503,527 +0.09(+2.63%)
Jul 28, 2004 3.467 3.475 3.312 3.312 48,217 -0.15(-4.39%)
Jul 27, 2004 3.526 3.532 3.440 3.464 32,758 -0.05(-1.47%)
Jul 26, 2004 3.545 3.545 3.480 3.516 7,729 -0.01(-0.39%)
Jul 23, 2004 3.586 3.586 3.448 3.529 92,755 -0.01(-0.15%)
Jul 22, 2004 3.535 3.551 3.532 3.535 53,370 -0.02(-0.61%)
Jul 21, 2004 3.630 3.825 3.556 3.556 198,392 +0.02(+0.69%)
Jul 20, 2004 3.437 3.532 3.423 3.532 19,876 +0.08(+2.36%)
Jul 19, 2004 3.573 3.583 3.410 3.450 43,432 -0.12(-3.42%)
Jul 16, 2004 3.616 3.624 3.532 3.573 166,370 +0.02(+0.46%)
Jul 15, 2004 3.562 3.613 3.554 3.556 286,362 -0.01(-0.15%)
Jul 14, 2004 3.545 3.771 3.532 3.562 146,862 +0.02(+0.46%)
Jul 13, 2004 3.532 3.586 3.516 3.545 41,224 +0.01(+0.31%)
Jul 12, 2004 3.505 3.559 3.491 3.535 46,009 -0.01(-0.15%)
Jul 09, 2004 3.497 3.619 3.497 3.540 47,113 -0.01(-0.15%)
Jul 08, 2004 3.535 3.635 3.483 3.545 68,462 +0.01(+0.31%)
Jul 07, 2004 3.532 3.562 3.521 3.535 29,814 +0.04(+1.09%)
Jul 06, 2004 3.603 3.603 3.459 3.497 366,235 -0.11(-2.94%)
Jul 02, 2004 3.521 3.673 3.521 3.603 674,682 +0.00(+0.08%)
Jul 01, 2004 3.537 3.608 3.464 3.600 99,012 +0.07(+1.92%)
Jun 30, 2004 3.611 3.681 3.532 3.532 53,370 -0.00(-0.08%)
Jun 29, 2004 3.676 3.747 3.467 3.535 36,807 -0.08(-2.33%)
Jun 28, 2004 3.505 3.668 3.505 3.619 405,619 +0.16(+4.72%)
Jun 25, 2004 3.611 3.649 3.366 3.456 424,023 -0.15(-4.22%)
Jun 24, 2004 3.545 3.630 3.545 3.608 247,346 +0.01(+0.38%)
Jun 23, 2004 3.594 3.630 3.551 3.594 213,115 -0.00(-0.08%)
Jun 22, 2004 3.545 3.681 3.526 3.597 879,701 +0.06(+1.69%)
Jun 21, 2004 3.516 3.567 3.510 3.537 37,175 +0.02(+0.70%)
Jun 18, 2004 3.548 3.670 3.513 3.513 107,846 -0.02(-0.54%)
Jun 17, 2004 3.491 3.624 3.440 3.532 122,569 +0.01(+0.31%)
Jun 16, 2004 3.518 3.564 3.429 3.521 1,034,292 +0.10(+2.86%)
Jun 15, 2004 3.393 3.521 3.317 3.423 240,721 +0.09(+2.69%)
Jun 14, 2004 3.472 3.472 3.238 3.334 96,435 +0.02(+0.57%)
Jun 10, 2004 3.315 3.315 3.315 3.315 1,104 +0.02(+0.49%)
Jun 09, 2004 3.325 3.369 3.263 3.298 44,905 -0.07(-2.10%)
Jun 08, 2004 3.315 3.380 3.287 3.369 96,803 -0.05(-1.43%)
Jun 07, 2004 3.219 3.461 3.219 3.418 38,647 +0.02(+0.64%)
Jun 04, 2004 3.260 3.494 3.260 3.396 81,344 +0.10(+2.88%)
Jun 03, 2004 3.315 3.315 3.285 3.301 23,556 +0.01(+0.34%)
Jun 02, 2004 3.276 3.315 3.271 3.290 17,667 +0.01(+0.16%)
Jun 01, 2004 3.304 3.328 3.233 3.285 28,341 +0.07(+2.28%)
May 28, 2004 3.225 3.315 3.094 3.211 198,760 -0.03(-0.84%)
May 27, 2004 3.179 3.257 3.179 3.238 9,569 -0.01(-0.25%)
May 26, 2004 3.274 3.274 3.203 3.247 190,663 -0.01(-0.42%)
May 25, 2004 3.344 3.396 3.247 3.260 53,739 +0.00(+0.00%)
May 24, 2004 3.266 3.401 3.190 3.260 191,031 +0.07(+2.21%)
May 21, 2004 3.190 3.209 3.152 3.190 149,806 -0.06(-1.76%)
May 20, 2004 3.260 3.263 3.143 3.247 37,175 -0.01(-0.17%)
May 19, 2004 3.173 3.328 3.173 3.252 483,651 +0.11(+3.64%)
May 18, 2004 3.160 3.179 3.097 3.138 8,833 -0.10(-3.02%)
May 17, 2004 3.233 3.236 3.206 3.236 5,889 -0.02(-0.75%)
May 14, 2004 3.312 3.325 3.252 3.260 454,573 +0.01(+0.17%)
May 13, 2004 3.355 3.396 3.255 3.255 69,934 -0.14(-4.08%)
May 12, 2004 3.393 3.396 3.320 3.393 47,113 -0.00(-0.07%)
May 11, 2004 3.385 3.423 3.309 3.396 718,483 +0.11(+3.21%)
May 10, 2004 3.450 3.499 3.225 3.290 71,774 -0.23(-6.49%)
May 07, 2004 3.586 3.641 3.518 3.518 25,765 -0.08(-2.34%)
May 06, 2004 3.597 3.624 3.507 3.603 92,755 -0.01(-0.15%)
May 05, 2004 3.692 3.692 3.423 3.608 75,823 -0.05(-1.26%)
May 04, 2004 3.506 3.747 3.506 3.654 534,446 +0.11(+3.22%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.