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 )

45.62 +0.22 (+0.47%)
Streaming Delayed Price Updated: 3:49 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 (%)
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%)
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.