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 )

45.80 +0.39 (+0.86%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
Jul 31, 2009 5.318 5.522 5.196 5.339 324,713 -0.02(-0.38%)
Jul 30, 2009 5.208 5.518 5.139 5.359 209,020 +0.22(+4.37%)
Jul 29, 2009 5.066 5.194 5.061 5.135 325,126 +0.00(+0.08%)
Jul 28, 2009 5.033 5.192 4.927 5.131 159,011 +0.07(+1.37%)
Jul 27, 2009 5.216 5.257 4.951 5.061 322,188 -0.16(-3.12%)
Jul 24, 2009 5.330 5.347 5.180 5.224 168,794 -0.18(-3.25%)
Jul 23, 2009 5.143 5.498 5.098 5.400 378,818 +0.23(+4.41%)
Jul 22, 2009 5.070 5.216 5.059 5.171 166,662 +0.06(+1.12%)
Jul 21, 2009 5.298 5.298 5.082 5.114 198,974 -0.16(-3.09%)
Jul 20, 2009 5.070 5.294 4.911 5.277 263,004 +0.25(+5.03%)
Jul 17, 2009 5.151 5.220 4.955 5.025 227,941 -0.11(-2.22%)
Jul 16, 2009 5.004 5.180 4.837 5.139 166,922 +0.09(+1.69%)
Jul 15, 2009 4.691 5.082 4.650 5.053 387,085 +0.46(+10.03%)
Jul 14, 2009 4.475 4.654 4.275 4.593 211,999 +0.10(+2.27%)
Jul 13, 2009 4.291 4.515 4.193 4.491 188,528 +0.23(+5.45%)
Jul 10, 2009 4.365 4.365 4.140 4.259 170,531 +0.05(+1.26%)
Jul 09, 2009 4.385 4.385 4.198 4.206 324,861 -0.13(-3.01%)
Jul 08, 2009 4.214 4.438 4.177 4.336 255,618 +0.16(+3.80%)
Jul 07, 2009 4.369 4.381 4.177 4.177 174,939 -0.18(-4.03%)
Jul 06, 2009 4.475 4.540 4.291 4.352 270,970 -0.15(-3.35%)
Jul 02, 2009 4.801 4.801 4.409 4.503 286,704 -0.40(-8.22%)
Jul 01, 2009 4.776 4.976 4.687 4.907 314,191 +0.16(+3.35%)
Jun 30, 2009 4.894 5.037 4.711 4.748 230,881 -0.13(-2.59%)
Jun 29, 2009 4.670 4.960 4.613 4.874 305,375 +0.22(+4.64%)
Jun 26, 2009 4.797 4.919 4.621 4.658 1,191,495 -0.19(-3.87%)
Jun 25, 2009 4.666 4.850 4.629 4.845 374,244 +0.18(+3.75%)
Jun 24, 2009 4.585 4.723 4.585 4.670 324,080 +0.14(+3.06%)
Jun 23, 2009 4.524 4.687 4.413 4.532 381,066 +0.06(+1.37%)
Jun 22, 2009 4.662 4.756 4.471 4.471 452,642 -0.22(-4.61%)
Jun 19, 2009 4.780 4.780 4.650 4.687 346,494 +0.00(+0.00%)
Jun 18, 2009 4.678 4.817 4.577 4.687 202,993 +0.02(+0.44%)
Jun 17, 2009 4.634 4.813 4.568 4.666 219,706 +0.04(+0.97%)
Jun 16, 2009 4.882 4.927 4.613 4.621 258,342 -0.24(-4.87%)
Jun 15, 2009 4.866 4.923 4.768 4.858 468,938 -0.15(-3.09%)
Jun 12, 2009 4.972 5.017 4.825 5.013 246,426 +0.00(+0.00%)
Jun 11, 2009 5.049 5.322 4.943 5.013 209,332 -0.00(-0.08%)
Jun 10, 2009 5.318 5.387 4.939 5.017 377,370 -0.26(-5.02%)
Jun 09, 2009 5.302 5.383 5.257 5.282 219,981 -0.01(-0.23%)
Jun 08, 2009 5.314 5.379 5.114 5.294 247,710 +0.00(+0.00%)
Jun 05, 2009 5.400 5.400 5.257 5.294 243,850 -0.03(-0.61%)
Jun 04, 2009 5.416 5.457 5.257 5.326 222,931 -0.04(-0.76%)
Jun 03, 2009 5.241 5.477 5.241 5.367 453,665 +0.06(+1.07%)
Jun 02, 2009 5.396 5.550 5.269 5.310 828,106 -0.10(-1.88%)
Jun 01, 2009 4.960 5.603 4.878 5.412 557,389 +0.66(+13.80%)
May 29, 2009 4.821 4.821 4.629 4.756 414,782 -0.02(-0.51%)
May 28, 2009 4.744 4.850 4.646 4.780 263,215 +0.07(+1.56%)
May 27, 2009 4.817 4.854 4.662 4.707 546,433 -0.16(-3.35%)
May 26, 2009 4.430 5.041 4.417 4.870 558,258 +0.40(+9.03%)
May 22, 2009 4.585 4.678 4.413 4.466 323,271 -0.09(-2.06%)
May 21, 2009 4.556 4.723 4.418 4.560 344,644 -0.07(-1.58%)
May 20, 2009 4.711 4.919 4.609 4.634 286,220 -0.02(-0.44%)
May 19, 2009 4.797 4.797 4.458 4.654 374,951 -0.20(-4.11%)
May 18, 2009 4.593 4.886 4.593 4.854 263,723 +0.31(+6.72%)
May 15, 2009 4.695 4.780 4.450 4.548 415,898 -0.16(-3.38%)
May 14, 2009 4.719 4.858 4.593 4.707 245,057 +0.00(+0.09%)
May 13, 2009 5.004 5.147 4.601 4.703 705,932 -0.40(-7.83%)
May 12, 2009 5.400 5.400 5.061 5.102 265,490 -0.28(-5.15%)
May 11, 2009 5.485 5.612 5.322 5.379 329,256 -0.22(-3.93%)
May 08, 2009 5.510 5.697 5.498 5.599 690,034 +0.18(+3.39%)
May 07, 2009 5.636 5.644 5.351 5.416 585,834 -0.15(-2.71%)
May 06, 2009 5.567 5.640 5.440 5.567 441,192 +0.04(+0.74%)
May 05, 2009 5.681 5.815 5.481 5.526 1,066,202 -0.16(-2.87%)
May 04, 2009 5.489 6.076 5.489 5.689 512,361 +0.26(+4.88%)
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.