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 )

45.96 +0.14 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 3.896 3.948 3.877 3.912 170,036 +0.06(+1.48%)
May 27, 2005 3.899 3.909 3.806 3.855 439,077 -0.03(-0.77%)
May 26, 2005 3.836 3.988 3.785 3.885 286,878 +0.04(+0.99%)
May 25, 2005 3.923 3.923 3.779 3.847 87,491 -0.09(-2.21%)
May 24, 2005 3.969 3.983 3.880 3.934 405,251 +0.05(+1.33%)
May 23, 2005 3.863 3.956 3.863 3.882 345,994 -0.05(-1.18%)
May 20, 2005 3.961 3.961 3.926 3.929 156,568 -0.00(-0.07%)
May 19, 2005 3.863 3.950 3.863 3.931 294,372 +0.10(+2.48%)
May 18, 2005 3.654 3.950 3.643 3.836 739,464 +0.21(+5.93%)
May 17, 2005 3.651 3.654 3.488 3.622 1,164,705 -0.00(-0.07%)
May 16, 2005 3.749 3.820 3.616 3.624 420,313 -0.23(-5.86%)
May 13, 2005 3.939 3.939 3.766 3.850 211,463 -0.09(-2.28%)
May 12, 2005 3.939 4.018 3.926 3.939 484,542 +0.00(+0.00%)
May 11, 2005 3.926 3.942 3.877 3.939 430,413 +0.00(+0.07%)
May 10, 2005 3.931 3.945 3.912 3.937 116,403 +0.01(+0.14%)
May 09, 2005 3.904 3.953 3.904 3.931 389,067 -0.01(-0.21%)
May 06, 2005 3.926 3.967 3.882 3.939 321,157 +0.03(+0.69%)
May 05, 2005 3.967 3.980 3.912 3.912 162,608 -0.02(-0.48%)
May 04, 2005 3.999 4.021 3.888 3.931 257,178 -0.04(-1.03%)
May 03, 2005 4.140 4.140 3.912 3.972 780,298 -0.13(-3.18%)
May 02, 2005 4.043 4.108 4.015 4.102 324,006 +0.11(+2.72%)
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%)
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.