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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

58.49 +1.04 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 24, 2011 4.860 4.940 4.800 4.860 196,789 +0.02(+0.41%)
May 23, 2011 4.850 4.900 4.710 4.840 197,780 -0.03(-0.62%)
May 20, 2011 4.910 4.920 4.750 4.870 174,030 -0.03(-0.61%)
May 19, 2011 4.870 4.940 4.830 4.900 241,249 +0.03(+0.62%)
May 18, 2011 4.560 4.930 4.560 4.870 494,857 +0.33(+7.27%)
May 17, 2011 4.510 4.540 4.300 4.540 185,808 +0.00(+0.00%)
May 16, 2011 4.370 4.620 4.270 4.540 622,639 +0.14(+3.18%)
May 13, 2011 4.260 4.440 4.210 4.400 265,603 +0.14(+3.29%)
May 12, 2011 4.180 4.290 4.060 4.260 135,177 +0.05(+1.19%)
May 11, 2011 4.220 4.310 4.170 4.210 233,367 +0.00(+0.00%)
May 10, 2011 4.160 4.330 3.930 4.210 312,035 +0.03(+0.72%)
May 09, 2011 4.000 4.330 3.970 4.180 499,251 +0.15(+3.72%)
May 06, 2011 3.990 4.170 3.960 4.030 378,717 +0.04(+1.00%)
May 05, 2011 3.910 3.990 3.870 3.990 156,975 +0.07(+1.79%)
May 04, 2011 3.890 4.000 3.860 3.920 284,115 +0.07(+1.82%)
May 03, 2011 3.710 3.870 3.650 3.850 130,513 +0.15(+4.05%)
May 02, 2011 3.720 3.730 3.630 3.700 91,757 +0.04(+1.09%)
Apr 29, 2011 3.700 3.920 3.600 3.660 330,846 -0.05(-1.35%)
Apr 28, 2011 3.600 3.730 3.480 3.710 91,850 +0.09(+2.49%)
Apr 27, 2011 3.590 3.785 3.460 3.620 233,523 +0.02(+0.56%)
Apr 26, 2011 3.570 3.630 3.450 3.600 79,779 +0.02(+0.56%)
Apr 25, 2011 3.554 3.620 3.550 3.580 68,083 -0.06(-1.65%)
Apr 21, 2011 3.670 3.710 3.600 3.640 64,999 -0.01(-0.27%)
Apr 20, 2011 3.590 3.690 3.550 3.650 113,927 +0.10(+2.82%)
Apr 19, 2011 3.530 3.600 3.450 3.550 73,143 +0.02(+0.57%)
Apr 18, 2011 3.600 3.640 3.510 3.530 57,881 -0.10(-2.75%)
Apr 15, 2011 3.620 3.670 3.590 3.630 164,128 +0.03(+0.83%)
Apr 14, 2011 3.570 3.620 3.500 3.600 95,973 +0.03(+0.84%)
Apr 13, 2011 3.520 3.590 3.520 3.570 57,866 +0.05(+1.42%)
Apr 12, 2011 3.480 3.530 3.460 3.520 106,363 +0.04(+1.15%)
Apr 11, 2011 3.490 3.550 3.440 3.480 133,212 +0.00(+0.00%)
Apr 08, 2011 3.500 3.549 3.480 3.480 70,328 +0.00(+0.00%)
Apr 07, 2011 3.510 3.510 3.450 3.480 94,084 -0.02(-0.43%)
Apr 06, 2011 3.460 3.500 3.400 3.495 61,966 -0.00(-0.14%)
Apr 05, 2011 3.580 3.590 3.480 3.500 148,629 -0.10(-2.78%)
Apr 04, 2011 3.490 3.600 3.460 3.600 179,600 +0.10(+2.86%)
Apr 01, 2011 3.520 3.520 3.440 3.500 57,112 +0.00(+0.00%)
Mar 31, 2011 3.420 3.510 3.370 3.500 142,027 +0.08(+2.34%)
Mar 30, 2011 3.420 3.510 3.380 3.420 139,158 -0.07(-2.01%)
Mar 29, 2011 3.460 3.490 3.420 3.490 96,193 -0.00(-0.14%)
Mar 28, 2011 3.620 3.620 3.490 3.495 140,902 -0.10(-2.92%)
Mar 25, 2011 3.580 3.670 3.500 3.600 199,390 +0.05(+1.41%)
Mar 24, 2011 3.480 3.610 3.431 3.550 229,172 +0.09(+2.60%)
Mar 23, 2011 3.570 3.570 3.400 3.460 144,611 -0.12(-3.35%)
Mar 22, 2011 3.540 3.590 3.490 3.580 88,244 +0.06(+1.70%)
Mar 21, 2011 3.530 3.580 3.430 3.520 270,431 -0.01(-0.28%)
Mar 18, 2011 3.680 3.680 3.530 3.530 379,742 -0.11(-3.02%)
Mar 17, 2011 3.600 3.700 3.570 3.640 149,189 +0.08(+2.25%)
Mar 16, 2011 3.480 3.620 3.480 3.560 213,223 +0.08(+2.30%)
Mar 15, 2011 3.380 3.520 3.340 3.480 162,928 +0.04(+1.16%)
Mar 14, 2011 3.520 3.590 3.420 3.440 131,540 -0.06(-1.57%)
Mar 11, 2011 3.400 3.500 3.360 3.495 150,431 +0.10(+2.79%)
Mar 10, 2011 3.480 3.480 3.330 3.400 330,277 -0.10(-2.86%)
Mar 09, 2011 3.550 3.560 3.451 3.500 268,820 -0.08(-2.23%)
Mar 08, 2011 3.570 3.700 3.380 3.580 1,250,027 +0.11(+3.17%)
Mar 07, 2011 3.540 3.540 3.470 3.470 155,092 +0.00(+0.00%)
Mar 04, 2011 3.360 3.580 3.360 3.470 231,877 +0.08(+2.36%)
Mar 03, 2011 3.270 3.460 3.240 3.390 165,730 +0.16(+4.95%)
Mar 02, 2011 3.250 3.280 3.200 3.230 79,827 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.