Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Rush Enterprises Cl B (NQ: RUSHB )

42.27 -0.23 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 6.369 6.466 6.290 6.371 77,634 -0.01(-0.13%)
May 30, 2007 6.211 6.379 6.162 6.379 43,906 +0.08(+1.21%)
May 29, 2007 6.111 6.333 6.111 6.303 15,014 +0.08(+1.26%)
May 25, 2007 6.116 6.225 6.116 6.225 30,828 +0.09(+1.51%)
May 24, 2007 6.265 6.360 6.100 6.132 133,917 -0.17(-2.71%)
May 23, 2007 6.295 6.407 6.252 6.303 175,477 -0.01(-0.09%)
May 22, 2007 6.018 6.317 6.018 6.309 114,703 +0.17(+2.79%)
May 21, 2007 5.991 6.165 5.980 6.138 52,367 +0.05(+0.85%)
May 18, 2007 5.888 6.094 5.866 6.086 23,391 -0.01(-0.09%)
May 17, 2007 5.953 6.092 5.953 6.092 38,189 +0.11(+1.86%)
May 16, 2007 5.779 6.054 5.779 5.980 67,404 +0.07(+1.10%)
May 15, 2007 6.013 6.179 5.866 5.915 150,564 -0.18(-2.98%)
May 14, 2007 5.684 6.108 5.684 6.097 360,664 +0.45(+7.98%)
May 11, 2007 5.435 5.671 5.435 5.646 154,365 +0.19(+3.48%)
May 10, 2007 5.454 5.494 5.361 5.456 160,595 -0.06(-1.08%)
May 09, 2007 5.364 5.535 5.364 5.516 172,257 +0.11(+2.11%)
May 08, 2007 5.239 5.508 5.239 5.402 423,420 +0.14(+2.58%)
May 07, 2007 5.277 5.280 5.253 5.266 11,051 -0.02(-0.46%)
May 04, 2007 5.283 5.294 5.226 5.291 47,460 +0.05(+0.98%)
May 03, 2007 5.269 5.307 5.239 5.239 23,594 +0.01(+0.10%)
May 02, 2007 5.199 5.275 5.193 5.234 177,352 +0.03(+0.63%)
May 01, 2007 5.226 5.237 5.199 5.201 100,196 -0.01(-0.26%)
Apr 30, 2007 5.264 5.285 5.022 5.215 44,219 +0.03(+0.58%)
Apr 27, 2007 5.304 5.304 5.144 5.185 96,060 -0.23(-4.21%)
Apr 26, 2007 5.353 5.413 5.296 5.413 28,231 +0.04(+0.76%)
Apr 25, 2007 5.404 5.427 5.353 5.372 13,858 -0.04(-0.65%)
Apr 24, 2007 5.378 5.416 5.285 5.408 30,644 +0.13(+2.47%)
Apr 23, 2007 5.443 5.443 5.131 5.277 112,349 -0.14(-2.67%)
Apr 20, 2007 5.223 5.429 5.223 5.422 197,262 +0.25(+4.80%)
Apr 19, 2007 5.125 5.275 5.123 5.174 129,309 -0.09(-1.75%)
Apr 18, 2007 5.158 5.294 5.158 5.266 199,535 +0.14(+2.65%)
Apr 17, 2007 5.171 5.174 5.093 5.131 56,508 -0.03(-0.53%)
Apr 16, 2007 5.011 5.190 5.011 5.158 44,646 +0.18(+3.54%)
Apr 13, 2007 5.017 5.017 4.924 4.981 46,042 -0.02(-0.38%)
Apr 12, 2007 4.962 5.017 4.962 5.000 19,438 +0.06(+1.21%)
Apr 11, 2007 4.992 4.992 4.941 4.941 7,172 -0.04(-0.71%)
Apr 10, 2007 4.933 4.990 4.933 4.976 11,419 +0.04(+0.83%)
Apr 09, 2007 5.026 5.044 4.933 4.935 12,340 -0.14(-2.68%)
Apr 05, 2007 5.033 5.128 5.033 5.071 14,384 +0.05(+1.03%)
Apr 04, 2007 4.886 5.019 4.886 5.019 76,805 +0.13(+2.72%)
Apr 03, 2007 4.859 4.998 4.859 4.886 80,238 -0.05(-1.04%)
Apr 02, 2007 4.876 5.093 4.876 4.938 31,657 +0.02(+0.44%)
Mar 30, 2007 5.114 5.117 4.832 4.916 51,129 -0.16(-3.10%)
Mar 29, 2007 4.954 5.074 4.938 5.074 34,258 +0.17(+3.49%)
Mar 28, 2007 4.930 4.933 4.886 4.903 23,833 -0.04(-0.71%)
Mar 27, 2007 4.995 5.009 4.938 4.938 32,195 -0.19(-3.71%)
Mar 26, 2007 5.131 5.158 5.087 5.128 47,063 +0.00(+0.05%)
Mar 23, 2007 5.128 5.131 5.095 5.125 18,050 +0.01(+0.11%)
Mar 22, 2007 5.095 5.144 5.087 5.120 20,720 -0.02(-0.42%)
Mar 21, 2007 4.924 5.152 4.922 5.142 44,871 +0.20(+4.12%)
Mar 20, 2007 4.911 5.000 4.886 4.938 49,008 +0.06(+1.22%)
Mar 19, 2007 4.870 4.941 4.870 4.878 51,822 -0.00(-0.06%)
Mar 16, 2007 4.884 4.924 4.881 4.881 71,497 -0.01(-0.17%)
Mar 15, 2007 4.873 4.905 4.819 4.889 113,495 +0.05(+1.07%)
Mar 14, 2007 4.756 4.859 4.729 4.838 43,817 +0.07(+1.37%)
Mar 13, 2007 4.857 4.916 4.770 4.772 48,956 -0.08(-1.73%)
Mar 12, 2007 4.886 4.914 4.843 4.857 187,847 +0.02(+0.34%)
Mar 09, 2007 4.808 4.870 4.808 4.840 36,159 +0.01(+0.17%)
Mar 08, 2007 4.851 4.900 4.832 4.832 154,108 +0.04(+0.74%)
Mar 07, 2007 4.810 4.824 4.775 4.797 43,497 -0.01(-0.23%)
Mar 06, 2007 4.631 4.848 4.631 4.808 133,796 +0.15(+3.14%)
Mar 05, 2007 4.688 4.772 4.658 4.661 49,965 -0.04(-0.81%)
Mar 02, 2007 4.756 4.778 4.688 4.699 20,260 -0.09(-1.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.