Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

56.58 -1.76 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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, 2005 3.999 4.052 3.979 4.015 165,666 +0.06(+1.48%)
May 27, 2005 4.001 4.013 3.907 3.957 427,793 -0.03(-0.77%)
May 26, 2005 3.937 4.094 3.884 3.988 279,505 +0.04(+0.99%)
May 25, 2005 4.027 4.027 3.879 3.949 85,243 -0.09(-2.21%)
May 24, 2005 4.074 4.088 3.982 4.038 394,836 +0.05(+1.33%)
May 23, 2005 3.965 4.060 3.965 3.985 337,102 -0.05(-1.18%)
May 20, 2005 4.066 4.066 4.029 4.032 152,544 -0.00(-0.07%)
May 19, 2005 3.965 4.054 3.965 4.035 286,806 +0.10(+2.48%)
May 18, 2005 3.751 4.054 3.739 3.937 720,459 +0.22(+5.93%)
May 17, 2005 3.748 3.751 3.580 3.717 1,134,772 -0.00(-0.07%)
May 16, 2005 3.848 3.921 3.711 3.720 409,511 -0.23(-5.86%)
May 13, 2005 4.043 4.043 3.865 3.951 206,028 -0.09(-2.28%)
May 12, 2005 4.043 4.124 4.029 4.043 472,089 +0.00(+0.00%)
May 11, 2005 4.029 4.046 3.979 4.043 419,351 +0.00(+0.07%)
May 10, 2005 4.035 4.049 4.015 4.041 113,412 +0.01(+0.14%)
May 09, 2005 4.007 4.057 4.007 4.035 379,068 -0.01(-0.21%)
May 06, 2005 4.029 4.071 3.985 4.043 312,903 +0.03(+0.69%)
May 05, 2005 4.071 4.085 4.015 4.015 158,429 -0.02(-0.48%)
May 04, 2005 4.105 4.127 3.990 4.035 250,568 -0.04(-1.03%)
May 03, 2005 4.250 4.250 4.015 4.077 760,244 -0.13(-3.18%)
May 02, 2005 4.149 4.216 4.121 4.211 315,679 +0.11(+2.72%)
Apr 29, 2005 4.239 4.239 4.060 4.099 152,874 -0.10(-2.39%)
Apr 28, 2005 4.225 4.328 4.186 4.199 48,348 -0.06(-1.31%)
Apr 27, 2005 4.453 4.476 4.107 4.255 171,504 -0.19(-4.27%)
Apr 26, 2005 4.423 4.478 4.347 4.445 151,246 +0.02(+0.38%)
Apr 25, 2005 4.473 4.473 4.381 4.428 138,508 +0.01(+0.32%)
Apr 22, 2005 4.409 4.498 4.280 4.414 495,747 +0.06(+1.41%)
Apr 21, 2005 4.372 4.470 4.297 4.353 409,521 -0.04(-0.89%)
Apr 20, 2005 4.372 4.450 4.241 4.392 346,871 +0.04(+0.96%)
Apr 19, 2005 4.367 4.587 4.322 4.350 423,880 +0.20(+4.70%)
Apr 18, 2005 4.066 4.177 4.060 4.155 107,082 +0.05(+1.25%)
Apr 15, 2005 4.211 4.255 4.091 4.104 158,092 -0.07(-1.76%)
Apr 14, 2005 4.286 4.328 4.177 4.177 125,565 -0.09(-2.09%)
Apr 13, 2005 4.370 4.370 4.261 4.266 133,534 -0.01(-0.13%)
Apr 12, 2005 4.328 4.372 4.266 4.272 210,331 -0.02(-0.52%)
Apr 11, 2005 4.623 4.623 4.252 4.294 109,019 +0.01(+0.33%)
Apr 08, 2005 4.319 4.481 4.252 4.280 270,091 -0.04(-0.97%)
Apr 07, 2005 4.331 4.350 4.230 4.322 228,144 -0.01(-0.32%)
Apr 06, 2005 4.356 4.389 4.294 4.336 178,945 -0.04(-0.96%)
Apr 05, 2005 4.400 4.403 4.363 4.378 137,676 +0.03(+0.58%)
Apr 04, 2005 4.470 4.470 4.317 4.353 477,303 -0.07(-1.58%)
Apr 01, 2005 4.434 4.434 4.361 4.423 179,655 +0.05(+1.15%)
Mar 31, 2005 4.391 4.420 4.372 4.372 66,092 -0.07(-1.57%)
Mar 30, 2005 4.448 4.448 4.406 4.442 101,764 -0.01(-0.13%)
Mar 29, 2005 4.423 4.462 4.406 4.448 154,380 +0.05(+1.21%)
Mar 28, 2005 4.534 4.534 4.378 4.395 460,671 -0.02(-0.51%)
Mar 24, 2005 4.442 4.462 4.386 4.417 462,327 -0.03(-0.63%)
Mar 23, 2005 4.489 4.517 4.328 4.445 424,673 -0.05(-1.12%)
Mar 22, 2005 4.439 4.545 4.439 4.495 279,426 -0.00(-0.06%)
Mar 21, 2005 4.434 4.498 4.389 4.498 219,899 +0.01(+0.19%)
Mar 18, 2005 4.545 4.545 4.476 4.489 160,269 -0.02(-0.37%)
Mar 17, 2005 4.364 4.534 4.364 4.506 1,261,826 +0.08(+1.70%)
Mar 16, 2005 4.367 4.448 4.344 4.431 134,369 +0.04(+0.82%)
Mar 15, 2005 4.378 4.428 4.344 4.395 97,231 -0.01(-0.25%)
Mar 14, 2005 4.531 4.531 4.350 4.406 358,117 -0.00(-0.06%)
Mar 11, 2005 4.364 4.414 4.364 4.409 85,644 +0.04(+0.83%)
Mar 10, 2005 4.420 4.462 4.370 4.372 709,805 -0.10(-2.24%)
Mar 09, 2005 4.489 4.495 4.464 4.473 40,075 -0.03(-0.68%)
Mar 08, 2005 4.520 4.520 4.392 4.503 118,164 -0.03(-0.62%)
Mar 07, 2005 4.595 4.595 4.488 4.531 129,944 -0.04(-0.91%)
Mar 04, 2005 4.601 4.601 4.495 4.573 74,233 +0.00(+0.00%)
Mar 03, 2005 4.643 4.643 4.489 4.573 138,002 -0.03(-0.55%)
Mar 02, 2005 4.601 4.615 4.545 4.598 119,555 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.