Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rush Enterprises Cl A (NQ: RUSHA )

56.58 -1.76 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 5.226 5.270 5.184 5.231 342,216 -0.01(-0.11%)
Oct 30, 2006 5.198 5.254 5.195 5.237 173,767 +0.01(+0.27%)
Oct 27, 2006 5.189 5.256 5.145 5.223 231,999 -0.00(-0.05%)
Oct 26, 2006 5.214 5.251 5.139 5.226 1,422,053 +0.03(+0.48%)
Oct 25, 2006 5.072 5.209 5.008 5.201 217,794 +0.12(+2.42%)
Oct 24, 2006 5.131 5.194 5.072 5.078 216,711 -0.09(-1.73%)
Oct 23, 2006 5.120 5.223 5.047 5.167 308,399 +0.01(+0.16%)
Oct 20, 2006 5.103 5.178 5.019 5.159 465,110 +0.08(+1.59%)
Oct 19, 2006 5.284 5.290 5.044 5.078 980,567 -0.18(-3.40%)
Oct 18, 2006 5.256 5.290 5.170 5.256 214,072 +0.00(+0.00%)
Oct 17, 2006 5.128 5.290 5.128 5.256 263,747 +0.08(+1.56%)
Oct 16, 2006 5.117 5.181 5.017 5.175 386,287 +0.16(+3.23%)
Oct 13, 2006 5.033 5.086 4.911 5.014 343,385 -0.03(-0.61%)
Oct 12, 2006 4.860 5.083 4.860 5.044 214,707 +0.20(+4.21%)
Oct 11, 2006 4.872 4.905 4.827 4.841 185,619 -0.04(-0.86%)
Oct 10, 2006 4.810 4.908 4.710 4.883 187,093 +0.06(+1.27%)
Oct 09, 2006 4.754 4.821 4.754 4.821 228,958 +0.04(+0.82%)
Oct 06, 2006 4.732 4.824 4.732 4.782 205,634 +0.02(+0.35%)
Oct 05, 2006 4.779 4.805 4.710 4.766 160,738 -0.03(-0.64%)
Oct 04, 2006 4.595 4.810 4.595 4.796 158,583 +0.19(+4.05%)
Oct 03, 2006 4.626 4.735 4.595 4.609 321,750 -0.05(-1.02%)
Oct 02, 2006 4.623 4.729 4.598 4.657 322,958 +0.01(+0.12%)
Sep 29, 2006 4.796 4.810 4.621 4.651 207,792 -0.16(-3.36%)
Sep 28, 2006 4.766 4.874 4.749 4.813 267,581 +0.08(+1.65%)
Sep 27, 2006 4.779 4.832 4.721 4.735 196,804 -0.08(-1.68%)
Sep 26, 2006 4.590 4.824 4.559 4.816 394,481 +0.20(+4.41%)
Sep 25, 2006 4.643 4.704 4.582 4.612 433,907 -0.03(-0.54%)
Sep 22, 2006 4.626 4.674 4.478 4.637 587,951 -0.02(-0.48%)
Sep 21, 2006 4.766 4.785 4.579 4.660 141,875 -0.08(-1.59%)
Sep 20, 2006 4.721 4.740 4.665 4.735 238,422 +0.03(+0.65%)
Sep 19, 2006 4.545 4.707 4.545 4.704 287,395 +0.16(+3.56%)
Sep 18, 2006 4.607 4.676 4.492 4.542 375,740 -0.06(-1.39%)
Sep 15, 2006 4.601 4.676 4.520 4.607 644,132 +0.04(+0.85%)
Sep 14, 2006 4.554 4.587 4.457 4.568 274,032 -0.02(-0.43%)
Sep 13, 2006 4.428 4.587 4.364 4.587 406,634 +0.18(+3.98%)
Sep 12, 2006 4.146 4.478 4.146 4.411 437,924 +0.26(+6.39%)
Sep 11, 2006 4.308 4.367 4.116 4.146 229,306 -0.19(-4.31%)
Sep 08, 2006 4.264 4.403 4.264 4.333 460,470 +0.07(+1.63%)
Sep 07, 2006 4.515 4.540 4.219 4.264 570,916 -0.30(-6.54%)
Sep 06, 2006 4.704 4.721 4.542 4.562 220,373 -0.20(-4.16%)
Sep 05, 2006 4.757 4.944 4.740 4.760 288,940 -0.00(-0.06%)
Sep 01, 2006 4.908 4.964 4.749 4.763 127,323 -0.12(-2.40%)
Aug 31, 2006 4.880 4.952 4.872 4.880 181,226 +0.02(+0.46%)
Aug 30, 2006 4.715 4.927 4.715 4.858 171,508 +0.07(+1.46%)
Aug 29, 2006 4.568 4.793 4.548 4.788 190,547 +0.23(+5.14%)
Aug 28, 2006 4.540 4.570 4.498 4.554 331,540 -0.01(-0.24%)
Aug 25, 2006 4.584 4.640 4.559 4.565 138,788 -0.05(-1.09%)
Aug 24, 2006 4.540 4.687 4.540 4.615 202,015 +0.08(+1.72%)
Aug 23, 2006 4.634 4.674 4.512 4.537 427,588 -0.10(-2.11%)
Aug 22, 2006 4.810 4.835 4.615 4.634 273,096 -0.20(-4.04%)
Aug 21, 2006 4.919 4.955 4.819 4.830 133,383 -0.13(-2.64%)
Aug 18, 2006 4.952 5.045 4.905 4.961 177,260 +0.04(+0.85%)
Aug 17, 2006 5.003 5.053 4.911 4.919 159,921 -0.11(-2.27%)
Aug 16, 2006 5.106 5.106 5.003 5.033 106,293 -0.03(-0.50%)
Aug 15, 2006 5.005 5.095 4.894 5.058 388,262 +0.16(+3.36%)
Aug 14, 2006 4.888 4.958 4.858 4.894 348,040 +0.03(+0.69%)
Aug 11, 2006 4.844 4.902 4.757 4.860 217,916 -0.01(-0.11%)
Aug 10, 2006 4.763 4.955 4.743 4.866 146,505 +0.06(+1.28%)
Aug 09, 2006 4.777 4.938 4.777 4.805 220,764 +0.03(+0.70%)
Aug 08, 2006 4.936 4.944 4.746 4.771 260,663 -0.13(-2.67%)
Aug 07, 2006 4.813 4.902 4.729 4.902 155,750 +0.05(+1.03%)
Aug 04, 2006 5.081 5.081 4.763 4.852 346,312 -0.17(-3.33%)
Aug 03, 2006 4.936 5.036 4.885 5.019 293,229 +0.01(+0.17%)
Aug 02, 2006 4.980 5.075 4.977 5.011 260,143 +0.04(+0.90%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.