Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 28, 2010 5.180 5.237 5.139 5.188 11,778 +0.01(+0.24%)
May 27, 2010 5.066 5.175 5.021 5.175 8,961 +0.24(+4.95%)
May 26, 2010 4.699 5.049 4.622 4.931 93,102 +0.33(+7.07%)
May 25, 2010 4.532 4.695 4.479 4.605 23,853 -0.07(-1.48%)
May 24, 2010 4.654 4.748 4.595 4.675 38,362 +0.00(+0.09%)
May 21, 2010 4.548 4.797 4.443 4.671 74,209 +0.18(+3.89%)
May 20, 2010 4.512 4.872 4.483 4.495 60,771 -0.45(-9.14%)
May 19, 2010 5.163 5.253 4.903 4.947 101,491 -0.22(-4.33%)
May 18, 2010 5.399 5.652 5.163 5.171 73,207 -0.22(-4.08%)
May 17, 2010 5.424 5.619 5.204 5.391 75,275 +0.01(+0.23%)
May 14, 2010 5.294 5.509 5.220 5.379 49,612 -0.10(-1.86%)
May 13, 2010 5.493 5.546 5.416 5.481 3,067 -0.14(-2.53%)
May 12, 2010 5.627 5.648 5.587 5.623 26,539 -0.00(-0.07%)
May 11, 2010 5.697 5.701 5.330 5.627 22,593 +0.32(+5.98%)
May 10, 2010 5.232 5.310 5.129 5.310 16,220 +0.30(+5.93%)
May 07, 2010 4.968 5.072 4.825 5.013 7,141 -0.24(-4.57%)
May 06, 2010 5.412 5.485 5.049 5.253 30,982 -0.13(-2.35%)
May 05, 2010 5.591 5.591 5.379 5.379 3,929 -0.23(-4.14%)
May 04, 2010 5.680 5.680 5.505 5.611 7,571 -0.09(-1.57%)
May 03, 2010 5.689 5.729 5.599 5.701 19,860 +0.10(+1.74%)
Apr 30, 2010 5.774 5.807 5.566 5.603 31,792 -0.17(-2.89%)
Apr 29, 2010 5.668 5.798 5.632 5.770 91,471 +0.17(+2.98%)
Apr 28, 2010 5.709 5.717 5.570 5.603 16,935 -0.06(-1.01%)
Apr 27, 2010 5.733 5.884 5.656 5.660 76,761 -0.05(-0.86%)
Apr 26, 2010 5.725 5.760 5.648 5.709 86,785 +0.00(+0.07%)
Apr 23, 2010 5.701 5.758 5.676 5.705 45,805 +0.00(+0.07%)
Apr 22, 2010 5.697 5.819 5.697 5.701 105,157 -0.03(-0.50%)
Apr 21, 2010 5.513 5.798 5.513 5.729 64,241 +0.18(+3.15%)
Apr 20, 2010 5.701 5.705 5.554 5.554 19,769 -0.13(-2.22%)
Apr 19, 2010 5.599 5.680 5.595 5.680 31,849 -0.01(-0.14%)
Apr 16, 2010 5.900 5.900 5.676 5.689 11,439 -0.26(-4.38%)
Apr 15, 2010 5.827 6.043 5.827 5.949 47,188 +0.15(+2.67%)
Apr 14, 2010 5.680 5.794 5.680 5.794 35,262 +0.08(+1.35%)
Apr 13, 2010 5.741 5.758 5.701 5.717 21,119 -0.02(-0.43%)
Apr 12, 2010 5.611 5.807 5.611 5.741 40,032 +0.10(+1.73%)
Apr 09, 2010 5.611 5.656 5.591 5.644 16,353 -0.02(-0.29%)
Apr 08, 2010 5.619 5.697 5.619 5.660 23,018 +0.12(+2.21%)
Apr 07, 2010 5.342 5.652 5.294 5.538 14,749 +0.24(+4.53%)
Apr 06, 2010 4.964 5.334 4.964 5.298 9,523 +0.29(+5.86%)
Apr 05, 2010 5.000 5.037 4.984 5.004 13,610 +0.01(+0.24%)
Apr 01, 2010 4.972 4.992 4.992 4.992 21,611 -0.02(-0.33%)
Mar 31, 2010 4.561 5.009 4.561 5.009 52,583 +0.32(+6.77%)
Mar 30, 2010 4.597 4.748 4.536 4.691 69,499 +0.11(+2.49%)
Mar 29, 2010 4.785 4.785 4.455 4.577 151,181 -0.07(-1.40%)
Mar 25, 2010 4.642 4.642 4.642 4.642 0 +0.06(+1.33%)
Mar 24, 2010 4.516 4.679 4.516 4.581 4,506 -0.04(-0.88%)
Mar 23, 2010 4.609 4.744 4.609 4.622 13,339 -0.04(-0.87%)
Mar 22, 2010 4.589 4.662 4.548 4.662 4,926 +0.01(+0.26%)
Mar 19, 2010 4.622 4.785 4.491 4.650 22,821 +0.07(+1.42%)
Mar 18, 2010 4.616 4.616 4.585 4.585 2,210 +0.01(+0.18%)
Mar 17, 2010 4.532 4.609 4.520 4.577 35,842 +0.08(+1.81%)
Mar 16, 2010 4.520 4.520 4.495 4.495 736 -0.02(-0.54%)
Mar 15, 2010 4.434 4.520 4.434 4.520 493 +0.11(+2.40%)
Mar 12, 2010 4.479 4.491 4.373 4.414 7,296 -0.05(-1.18%)
Mar 11, 2010 4.337 4.475 4.337 4.467 3,978 +0.00(+0.09%)
Mar 10, 2010 4.536 4.536 4.333 4.463 5,363 -0.17(-3.69%)
Mar 09, 2010 4.259 4.634 4.259 4.634 1,746 +0.42(+10.06%)
Mar 08, 2010 4.186 4.210 4.178 4.210 1,453 +0.11(+2.78%)
Mar 05, 2010 3.905 4.157 3.877 4.096 14,278 +0.18(+4.47%)
Mar 04, 2010 3.877 3.921 3.877 3.921 67,075 +0.02(+0.52%)
Mar 03, 2010 3.872 3.905 3.868 3.901 74,902 -0.03(-0.83%)
Mar 02, 2010 3.889 3.944 3.889 3.934 23,396 +0.07(+1.79%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.