Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Radnet Inc
(NQ:
RDNT
)
58.64
-0.23 (-0.39%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
6.410
6.630
6.340
6.510
332,543
+0.12(+1.88%)
May 28, 2015
6.290
6.460
6.180
6.390
331,604
+0.05(+0.79%)
May 27, 2015
6.430
6.480
6.210
6.340
389,705
-0.09(-1.40%)
May 26, 2015
6.710
6.840
6.360
6.430
418,777
-0.35(-5.16%)
May 22, 2015
6.770
6.780
6.780
6.780
220,100
-0.02(-0.29%)
May 21, 2015
6.950
6.960
6.770
6.800
170,207
-0.13(-1.88%)
May 20, 2015
7.000
7.013
6.810
6.930
288,486
-0.03(-0.43%)
May 19, 2015
6.850
6.980
6.790
6.960
354,928
+0.14(+2.05%)
May 18, 2015
6.870
6.960
6.580
6.820
452,176
-0.04(-0.58%)
May 15, 2015
6.970
6.990
6.810
6.860
399,500
-0.15(-2.14%)
May 14, 2015
7.010
7.050
6.780
7.010
496,253
+0.06(+0.86%)
May 13, 2015
7.260
7.310
6.850
6.950
671,038
-0.32(-4.40%)
May 12, 2015
7.500
7.510
7.180
7.270
807,959
-0.28(-3.71%)
May 11, 2015
8.730
8.820
7.540
7.550
1,389,213
-1.24(-14.11%)
May 08, 2015
8.660
8.870
8.460
8.790
467,267
+0.24(+2.81%)
May 07, 2015
8.470
8.730
8.450
8.550
369,265
+0.08(+0.94%)
May 06, 2015
8.450
8.665
8.430
8.470
240,637
+0.04(+0.47%)
May 05, 2015
8.400
8.550
8.230
8.430
344,437
-0.01(-0.12%)
May 04, 2015
8.480
8.610
8.340
8.440
212,408
+0.01(+0.12%)
May 01, 2015
8.410
8.540
8.100
8.430
264,149
+0.05(+0.60%)
Apr 30, 2015
8.650
8.650
8.204
8.380
347,674
-0.31(-3.57%)
Apr 29, 2015
8.850
8.900
8.690
8.690
161,374
-0.26(-2.91%)
Apr 28, 2015
8.850
8.960
8.720
8.950
126,098
+0.07(+0.79%)
Apr 27, 2015
8.950
9.030
8.800
8.880
227,274
-0.07(-0.78%)
Apr 24, 2015
9.270
9.270
8.920
8.950
388,589
-0.26(-2.82%)
Apr 23, 2015
9.050
9.300
8.970
9.210
234,023
+0.09(+0.99%)
Apr 22, 2015
9.240
9.240
8.950
9.120
156,279
-0.12(-1.30%)
Apr 21, 2015
9.070
9.250
8.970
9.240
293,214
+0.24(+2.67%)
Apr 20, 2015
8.860
9.130
8.830
9.000
288,685
+0.18(+2.04%)
Apr 17, 2015
8.920
9.010
8.710
8.820
351,456
-0.18(-2.00%)
Apr 16, 2015
9.150
9.210
8.900
9.000
357,469
-0.11(-1.21%)
Apr 15, 2015
8.780
9.150
8.780
9.110
403,783
+0.39(+4.47%)
Apr 14, 2015
9.240
9.300
8.625
8.720
346,980
-0.35(-3.86%)
Apr 13, 2015
9.050
9.230
8.940
9.070
353,055
+0.07(+0.78%)
Apr 10, 2015
8.980
9.130
8.860
9.000
166,031
+0.07(+0.78%)
Apr 09, 2015
8.930
9.080
8.800
8.930
127,046
-0.01(-0.11%)
Apr 08, 2015
8.870
9.110
8.800
8.940
176,375
+0.02(+0.22%)
Apr 07, 2015
8.990
9.100
8.770
8.920
219,532
-0.06(-0.67%)
Apr 06, 2015
8.600
9.160
8.600
8.980
480,052
+0.30(+3.46%)
Apr 02, 2015
8.680
8.680
8.680
8.680
342,400
+0.00(+0.00%)
Apr 01, 2015
8.360
8.750
8.360
8.680
288,227
+0.28(+3.33%)
Mar 31, 2015
8.460
8.460
8.250
8.400
230,301
-0.08(-0.94%)
Mar 30, 2015
8.270
8.520
8.230
8.480
214,562
+0.25(+3.04%)
Mar 27, 2015
8.260
8.260
8.100
8.230
273,754
+0.02(+0.24%)
Mar 26, 2015
8.160
8.350
7.870
8.210
526,401
+0.44(+5.66%)
Mar 25, 2015
7.920
8.055
7.720
7.770
295,023
-0.16(-2.02%)
Mar 24, 2015
8.060
8.100
7.840
7.930
407,102
-0.03(-0.38%)
Mar 23, 2015
7.640
7.990
7.640
7.960
464,234
+0.42(+5.57%)
Mar 20, 2015
7.650
7.790
7.490
7.540
428,183
-0.09(-1.18%)
Mar 19, 2015
7.730
7.900
7.530
7.630
654,861
-0.13(-1.68%)
Mar 18, 2015
7.800
7.850
7.150
7.760
1,082,432
-0.14(-1.77%)
Mar 17, 2015
8.810
8.950
7.810
7.900
1,040,823
-0.90(-10.23%)
Mar 16, 2015
9.010
9.057
8.500
8.800
773,494
-0.19(-2.11%)
Mar 13, 2015
8.860
9.080
8.720
8.990
337,853
+0.16(+1.81%)
Mar 12, 2015
8.620
8.850
8.520
8.830
196,784
+0.24(+2.79%)
Mar 11, 2015
8.530
8.852
8.265
8.590
143,561
-0.11(-1.26%)
Mar 10, 2015
8.910
8.970
8.520
8.700
278,018
-0.27(-3.01%)
Mar 09, 2015
8.790
9.040
8.690
8.970
356,923
+0.18(+2.05%)
Mar 06, 2015
8.900
9.020
8.650
8.790
322,092
-0.19(-2.12%)
Mar 05, 2015
9.040
9.270
8.910
8.980
256,854
-0.06(-0.66%)
Mar 04, 2015
9.100
9.400
8.910
9.040
374,420
-0.14(-1.53%)
Mar 03, 2015
8.810
9.360
8.790
9.180
711,591
+0.44(+5.03%)
Mar 02, 2015
8.770
8.990
8.680
8.740
336,297
-0.02(-0.23%)
Feb 27, 2015
8.680
8.860
8.630
8.760
329,860
+0.12(+1.39%)
Feb 26, 2015
8.500
8.750
8.500
8.640
213,035
+0.11(+1.29%)
Feb 25, 2015
8.510
8.680
8.400
8.530
106,398
-0.01(-0.12%)
Feb 24, 2015
8.490
8.810
8.478
8.540
248,594
+0.06(+0.71%)
Feb 23, 2015
8.760
8.870
8.460
8.480
325,486
-0.35(-3.96%)
Feb 20, 2015
8.790
8.900
8.650
8.830
153,158
+0.07(+0.80%)
Feb 19, 2015
8.790
9.080
8.750
8.760
213,317
-0.02(-0.23%)
Feb 18, 2015
8.790
8.940
8.610
8.780
194,797
-0.05(-0.57%)
Feb 17, 2015
8.860
8.960
8.610
8.830
246,221
+0.17(+1.96%)
Feb 13, 2015
8.750
8.660
8.660
8.660
211,000
-0.11(-1.25%)
Feb 12, 2015
8.830
8.995
8.540
8.770
145,489
+0.00(+0.00%)
Feb 11, 2015
8.410
8.820
8.350
8.770
316,137
+0.38(+4.53%)
Feb 10, 2015
8.240
8.415
8.095
8.390
202,379
+0.22(+2.69%)
Feb 09, 2015
8.210
8.310
8.050
8.170
169,234
-0.11(-1.33%)
Feb 06, 2015
8.340
8.360
8.190
8.280
243,044
-0.04(-0.48%)
Feb 05, 2015
8.110
8.400
7.980
8.320
254,821
+0.26(+3.23%)
Feb 04, 2015
8.190
8.230
7.970
8.060
354,867
-0.14(-1.71%)
Feb 03, 2015
7.950
8.229
7.900
8.200
236,943
+0.27(+3.40%)
Feb 02, 2015
7.880
8.120
7.700
7.930
191,326
+0.04(+0.51%)
Jan 30, 2015
8.100
8.230
7.820
7.890
370,637
-0.33(-4.01%)
Jan 29, 2015
8.070
8.240
7.940
8.220
201,967
+0.19(+2.30%)
Jan 28, 2015
8.210
8.280
7.950
8.035
224,754
-0.10(-1.17%)
Jan 27, 2015
8.190
8.385
8.110
8.130
177,117
-0.17(-2.05%)
Jan 26, 2015
8.110
8.310
8.000
8.300
261,963
+0.23(+2.85%)
Jan 23, 2015
8.070
8.347
7.970
8.070
261,891
-0.03(-0.37%)
Jan 22, 2015
7.960
8.285
7.770
8.100
289,585
+0.17(+2.14%)
Jan 21, 2015
8.140
8.180
7.920
7.930
284,585
-0.18(-2.22%)
Jan 20, 2015
8.250
8.250
7.855
8.110
220,233
+0.06(+0.75%)
Jan 16, 2015
7.640
8.100
7.640
8.050
289,965
+0.38(+4.95%)
Jan 15, 2015
7.820
7.890
7.529
7.670
350,437
-0.09(-1.16%)
Jan 14, 2015
7.990
8.280
7.700
7.760
810,498
-0.28(-3.48%)
Jan 13, 2015
8.910
8.950
7.950
8.040
740,050
-0.81(-9.15%)
Jan 12, 2015
8.340
8.880
8.180
8.850
517,303
+0.53(+6.37%)
Jan 09, 2015
8.570
8.620
8.270
8.320
282,122
-0.25(-2.92%)
Jan 08, 2015
8.300
8.640
8.300
8.570
222,904
+0.30(+3.63%)
Jan 07, 2015
8.020
8.440
8.020
8.270
278,721
+0.32(+4.03%)
Jan 06, 2015
8.480
8.510
7.910
7.950
608,322
-0.49(-5.81%)
Jan 05, 2015
8.620
8.798
8.350
8.440
264,655
-0.22(-2.54%)
Jan 02, 2015
8.630
8.870
8.560
8.660
217,540
+0.12(+1.41%)
Dec 31, 2014
9.190
8.540
8.540
8.540
411,400
-0.65(-7.07%)
Dec 30, 2014
9.170
9.240
9.070
9.190
120,637
+0.00(+0.00%)
Dec 29, 2014
9.980
9.989
9.000
9.190
340,278
-0.42(-4.37%)
Dec 26, 2014
9.490
9.810
9.470
9.610
225,016
+0.20(+2.13%)
Dec 24, 2014
9.490
9.410
9.410
9.410
117,500
-0.08(-0.84%)
Dec 23, 2014
8.950
9.570
8.940
9.490
486,330
+0.60(+6.75%)
Dec 22, 2014
8.530
9.040
8.530
8.890
361,781
+0.36(+4.22%)
Dec 19, 2014
8.540
8.610
8.348
8.530
255,946
-0.04(-0.47%)
Dec 18, 2014
8.700
8.710
8.480
8.570
258,713
+0.01(+0.12%)
Dec 17, 2014
8.630
8.730
8.410
8.560
326,158
-0.03(-0.35%)
Dec 16, 2014
8.410
8.700
8.410
8.590
287,235
+0.17(+2.02%)
Dec 15, 2014
8.650
8.700
8.320
8.420
283,735
-0.14(-1.69%)
Dec 12, 2014
8.380
8.680
8.380
8.565
229,521
+0.04(+0.41%)
Dec 11, 2014
8.240
8.669
8.200
8.530
317,584
+0.33(+4.02%)
Dec 10, 2014
8.560
8.600
8.200
8.200
336,380
-0.37(-4.32%)
Dec 09, 2014
7.810
8.615
7.750
8.570
510,658
+0.60(+7.53%)
Dec 08, 2014
8.230
8.480
7.920
7.970
413,515
-0.32(-3.80%)
Dec 05, 2014
8.270
8.500
8.150
8.285
364,857
+0.10(+1.16%)
Dec 04, 2014
8.370
8.500
8.120
8.190
352,083
-0.18(-2.15%)
Dec 03, 2014
8.570
8.700
8.340
8.370
320,525
-0.23(-2.67%)
Dec 02, 2014
8.210
8.650
8.190
8.600
393,413
+0.38(+4.62%)
Dec 01, 2014
8.400
8.470
8.060
8.220
298,638
-0.20(-2.38%)
Nov 28, 2014
8.560
8.670
8.380
8.420
166,164
-0.15(-1.75%)
Nov 26, 2014
8.460
8.570
8.570
8.570
315,100
+0.08(+0.94%)
Nov 25, 2014
8.160
8.500
8.160
8.490
350,917
+0.36(+4.43%)
Nov 24, 2014
7.950
8.250
7.950
8.130
333,611
+0.12(+1.50%)
Nov 21, 2014
8.320
8.320
7.910
8.010
375,836
-0.16(-1.96%)
Nov 20, 2014
7.980
8.310
7.860
8.170
395,386
+0.16(+2.00%)
Nov 19, 2014
8.200
8.610
8.000
8.010
448,586
-0.37(-4.42%)
Nov 18, 2014
8.450
8.670
8.350
8.380
436,827
+0.00(+0.00%)
Nov 17, 2014
8.520
8.750
8.370
8.380
516,917
-0.18(-2.10%)
Nov 14, 2014
8.250
8.830
8.190
8.560
538,586
+0.26(+3.13%)
Nov 13, 2014
8.190
8.610
8.080
8.300
561,001
-0.05(-0.60%)
Nov 12, 2014
7.600
8.380
7.580
8.350
906,073
+0.55(+7.05%)
Nov 11, 2014
7.950
8.123
7.500
7.800
1,001,824
-0.26(-3.23%)
Nov 10, 2014
8.140
8.370
7.810
8.060
940,840
-0.31(-3.70%)
Nov 07, 2014
9.870
9.870
8.285
8.370
1,922,884
-1.48(-15.03%)
Nov 06, 2014
10.13
10.35
9.359
9.850
1,126,105
+0.29(+3.03%)
Nov 05, 2014
9.730
9.733
9.304
9.560
735,437
-0.06(-0.62%)
Nov 04, 2014
9.560
9.700
9.350
9.620
560,513
+0.09(+0.94%)
Nov 03, 2014
9.290
9.750
9.185
9.530
720,684
+0.23(+2.47%)
Oct 31, 2014
9.430
9.500
9.170
9.300
595,569
+0.10(+1.09%)
Oct 30, 2014
9.170
9.275
9.030
9.200
415,218
+0.02(+0.22%)
Oct 29, 2014
9.180
9.240
9.050
9.180
614,581
+0.05(+0.55%)
Oct 28, 2014
8.890
9.210
8.750
9.130
661,537
+0.29(+3.28%)
Oct 27, 2014
8.770
9.000
8.830
8.840
301,560
+0.01(+0.11%)
Oct 24, 2014
8.800
8.890
8.640
8.830
352,147
+0.04(+0.46%)
Oct 23, 2014
9.000
9.190
8.760
8.790
669,738
-0.07(-0.79%)
Oct 22, 2014
8.620
9.290
8.480
8.860
924,574
+0.28(+3.26%)
Oct 21, 2014
8.580
8.715
8.480
8.580
531,729
+0.09(+1.06%)
Oct 20, 2014
8.590
8.650
8.300
8.490
597,599
+0.01(+0.12%)
Oct 17, 2014
8.360
8.720
8.290
8.480
720,747
+0.21(+2.54%)
Oct 16, 2014
7.870
8.370
7.700
8.270
733,056
+0.33(+4.16%)
Oct 15, 2014
7.450
8.000
7.200
7.940
457,508
+0.33(+4.34%)
Oct 14, 2014
7.800
7.950
7.600
7.610
552,068
-0.10(-1.30%)
Oct 13, 2014
7.650
7.890
7.570
7.710
630,625
+0.11(+1.45%)
Oct 10, 2014
7.630
8.000
7.400
7.600
406,024
-0.04(-0.46%)
Oct 09, 2014
7.750
8.460
7.570
7.635
946,461
+0.17(+2.21%)
Oct 08, 2014
7.240
7.480
6.830
7.470
459,671
+0.23(+3.18%)
Oct 07, 2014
7.030
7.320
6.931
7.240
283,396
+0.21(+2.99%)
Oct 06, 2014
7.220
7.250
6.970
7.030
356,084
-0.12(-1.68%)
Oct 03, 2014
6.920
7.190
6.840
7.150
327,980
+0.29(+4.23%)
Oct 02, 2014
6.660
7.000
6.612
6.860
308,127
+0.19(+2.85%)
Oct 01, 2014
6.620
6.710
6.360
6.670
439,006
+0.05(+0.76%)
Sep 30, 2014
6.690
6.710
6.510
6.620
484,091
-0.16(-2.36%)
Sep 29, 2014
6.850
7.000
6.720
6.780
286,248
-0.19(-2.73%)
Sep 26, 2014
6.850
7.065
6.814
6.970
163,320
+0.13(+1.90%)
Sep 25, 2014
7.110
7.110
6.800
6.840
248,741
-0.30(-4.20%)
Sep 24, 2014
6.970
7.190
6.800
7.140
187,447
+0.25(+3.63%)
Sep 23, 2014
6.960
7.070
6.825
6.890
210,686
-0.11(-1.57%)
Sep 22, 2014
7.150
7.175
6.810
7.000
303,937
-0.22(-3.05%)
Sep 19, 2014
7.430
7.460
6.840
7.220
676,175
-0.12(-1.63%)
Sep 18, 2014
7.520
7.670
7.300
7.340
455,291
-0.16(-2.13%)
Sep 17, 2014
7.200
7.670
7.030
7.500
488,582
+0.27(+3.73%)
Sep 16, 2014
7.350
7.420
7.200
7.230
436,251
-0.17(-2.30%)
Sep 15, 2014
7.680
7.770
7.180
7.400
635,347
-0.24(-3.14%)
Sep 12, 2014
8.000
8.120
7.524
7.640
915,295
-0.23(-2.92%)
Sep 11, 2014
7.080
8.010
7.000
7.870
2,322,694
+0.79(+11.16%)
Sep 10, 2014
6.790
7.230
6.591
7.080
612,908
+0.27(+3.96%)
Sep 09, 2014
6.890
7.010
6.780
6.810
352,465
-0.11(-1.59%)
Sep 08, 2014
6.770
6.940
6.770
6.920
383,922
+0.17(+2.52%)
Sep 05, 2014
6.620
6.840
6.584
6.750
391,997
+0.10(+1.50%)
Sep 04, 2014
6.850
6.887
6.605
6.650
148,367
-0.18(-2.64%)
Sep 03, 2014
6.840
6.950
6.760
6.830
340,236
+0.05(+0.74%)
Sep 02, 2014
6.820
6.820
6.520
6.780
417,871
+0.10(+1.50%)
Aug 29, 2014
6.610
6.680
6.680
6.680
355,700
+0.06(+0.91%)
Aug 28, 2014
6.610
6.710
6.525
6.620
189,052
-0.04(-0.60%)
Aug 27, 2014
6.770
6.790
6.620
6.660
152,635
-0.11(-1.62%)
Aug 26, 2014
6.780
6.810
6.735
6.770
213,830
-0.01(-0.15%)
Aug 25, 2014
6.960
7.000
6.650
6.780
305,204
-0.14(-2.02%)
Aug 22, 2014
6.860
7.010
6.760
6.920
260,303
+0.06(+0.87%)
Aug 21, 2014
6.870
6.950
6.710
6.860
208,152
+0.01(+0.15%)
Aug 20, 2014
6.820
6.900
6.710
6.850
212,567
+0.03(+0.44%)
Aug 19, 2014
6.980
7.040
6.800
6.820
349,627
-0.16(-2.29%)
Aug 18, 2014
6.840
7.000
6.680
6.980
563,525
+0.21(+3.10%)
Aug 15, 2014
6.830
6.880
6.590
6.770
304,109
-0.03(-0.44%)
Aug 14, 2014
6.740
7.030
6.740
6.800
373,011
+0.02(+0.29%)
Aug 13, 2014
6.700
6.840
6.590
6.780
435,407
+0.07(+1.04%)
Aug 12, 2014
6.910
6.955
6.600
6.710
619,345
-0.24(-3.45%)
Aug 11, 2014
6.990
7.100
6.760
6.950
614,986
+0.03(+0.43%)
Aug 08, 2014
6.750
7.240
6.580
6.920
1,828,235
+1.19(+20.77%)
Aug 07, 2014
5.800
5.850
5.600
5.730
567,777
-0.03(-0.52%)
Aug 06, 2014
5.510
5.792
5.410
5.760
427,400
+0.19(+3.41%)
Aug 05, 2014
5.480
5.710
5.380
5.570
451,384
+0.04(+0.72%)
Aug 04, 2014
5.200
5.550
4.710
5.530
1,143,723
+0.36(+6.96%)
Aug 01, 2014
5.120
5.239
4.890
5.170
622,856
+0.06(+1.17%)
Jul 31, 2014
5.450
5.490
5.100
5.110
557,486
-0.41(-7.43%)
Jul 30, 2014
5.460
5.657
5.385
5.520
323,169
+0.08(+1.47%)
Jul 29, 2014
5.310
5.460
5.290
5.440
187,153
+0.15(+2.84%)
Jul 28, 2014
5.300
5.400
5.180
5.290
392,097
-0.06(-1.12%)
Jul 25, 2014
5.650
5.690
5.340
5.350
447,460
-0.35(-6.14%)
Jul 24, 2014
5.640
5.840
5.616
5.700
292,201
+0.07(+1.24%)
Jul 23, 2014
5.790
5.840
5.610
5.630
325,759
-0.16(-2.76%)
Jul 22, 2014
5.870
6.000
5.750
5.790
312,557
-0.06(-1.03%)
Jul 21, 2014
6.070
6.150
5.790
5.850
514,054
-0.38(-6.10%)
Jul 18, 2014
5.740
6.290
5.730
6.230
520,435
+0.48(+8.35%)
Jul 17, 2014
5.830
5.870
5.640
5.750
369,376
-0.11(-1.88%)
Jul 16, 2014
5.750
5.900
5.670
5.860
251,311
+0.11(+1.91%)
Jul 15, 2014
5.970
6.000
5.730
5.750
248,238
-0.20(-3.36%)
Jul 14, 2014
6.030
6.105
5.920
5.950
241,399
-0.05(-0.83%)
Jul 11, 2014
6.050
6.130
5.920
6.000
223,032
-0.08(-1.30%)
Jul 10, 2014
5.860
6.110
5.800
6.079
493,368
-0.01(-0.18%)
Jul 09, 2014
5.940
6.150
5.850
6.090
315,538
+0.14(+2.35%)
Jul 08, 2014
6.010
6.070
5.700
5.950
782,528
-0.10(-1.65%)
Jul 07, 2014
6.300
6.310
5.880
6.050
953,991
-0.34(-5.32%)
Jul 03, 2014
6.590
6.390
6.390
6.390
233,900
-0.23(-3.47%)
Jul 02, 2014
6.480
6.810
6.440
6.620
483,423
+0.14(+2.16%)
Jul 01, 2014
6.620
6.770
6.370
6.480
622,817
-0.15(-2.26%)
Jun 30, 2014
6.650
6.950
6.440
6.630
945,672
-0.05(-0.75%)
Jun 27, 2014
6.960
7.200
6.350
6.680
5,623,475
-0.33(-4.71%)
Jun 26, 2014
6.990
7.020
6.870
7.010
358,715
-0.01(-0.14%)
Jun 25, 2014
6.920
7.070
6.870
7.020
413,950
+0.03(+0.43%)
Jun 24, 2014
7.180
7.220
6.960
6.990
286,452
-0.16(-2.24%)
Jun 23, 2014
7.480
7.480
6.980
7.150
451,043
+0.02(+0.28%)
Jun 20, 2014
7.130
7.210
6.820
7.130
672,451
-0.01(-0.14%)
Jun 19, 2014
7.220
7.245
7.115
7.140
338,454
-0.06(-0.83%)
Jun 18, 2014
7.160
7.270
7.120
7.200
254,132
+0.05(+0.70%)
Jun 17, 2014
7.250
7.400
7.120
7.150
394,815
-0.10(-1.38%)
Jun 16, 2014
7.280
7.340
7.080
7.250
389,590
+0.01(+0.14%)
Jun 13, 2014
7.140
7.480
7.072
7.240
622,620
+0.09(+1.26%)
Jun 12, 2014
7.270
7.300
7.025
7.150
581,152
-0.18(-2.46%)
Jun 11, 2014
7.600
7.600
7.280
7.330
563,549
-0.25(-3.30%)
Jun 10, 2014
7.430
7.620
7.380
7.580
650,879
+0.10(+1.34%)
Jun 06, 2014
7.210
7.670
7.100
7.480
1,799,990
+0.48(+6.86%)
Jun 05, 2014
6.400
7.080
6.360
7.000
2,182,829
+0.66(+10.41%)
Jun 04, 2014
6.160
6.460
6.100
6.340
510,954
+0.20(+3.26%)
Jun 03, 2014
6.200
6.230
5.900
6.140
1,169,612
-0.11(-1.76%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.