Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fonar Corp (NQ: FONR )

15.71 -0.56 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2012 4.420 4.510 4.330 4.350 67,965 +0.03(+0.69%)
Dec 28, 2012 4.330 4.570 4.320 4.320 10,576 -0.15(-3.36%)
Dec 27, 2012 4.570 4.640 4.320 4.470 57,749 -0.08(-1.76%)
Dec 26, 2012 4.580 4.700 4.550 4.550 11,914 -0.03(-0.66%)
Dec 24, 2012 4.710 4.720 4.570 4.580 11,789 -0.16(-3.38%)
Dec 21, 2012 4.600 4.740 4.580 4.740 29,119 +0.05(+1.07%)
Dec 20, 2012 4.740 4.750 4.650 4.690 16,624 -0.07(-1.47%)
Dec 19, 2012 4.780 4.790 4.710 4.760 15,216 -0.06(-1.24%)
Dec 18, 2012 4.810 4.940 4.792 4.820 11,932 -0.04(-0.82%)
Dec 17, 2012 4.860 4.910 4.750 4.860 34,105 -0.02(-0.41%)
Dec 14, 2012 4.950 5.070 4.850 4.880 18,257 -0.07(-1.41%)
Dec 13, 2012 4.820 5.050 4.820 4.950 14,358 +0.13(+2.70%)
Dec 12, 2012 4.800 4.930 4.800 4.820 10,147 -0.12(-2.43%)
Dec 11, 2012 5.110 5.110 4.900 4.940 27,695 -0.13(-2.56%)
Dec 10, 2012 5.020 5.189 4.840 5.070 30,047 +0.08(+1.60%)
Dec 07, 2012 4.980 5.000 4.840 4.990 24,810 -0.01(-0.20%)
Dec 06, 2012 5.030 5.052 4.920 5.000 30,260 -0.00(-0.00%)
Dec 05, 2012 4.990 5.020 4.866 5.000 24,184 +0.02(+0.40%)
Dec 04, 2012 4.880 4.990 4.780 4.980 38,861 +0.13(+2.68%)
Nov 30, 2012 4.990 5.020 4.790 4.850 45,767 -0.08(-1.62%)
Nov 29, 2012 4.850 5.030 4.850 4.930 46,937 +0.11(+2.28%)
Nov 28, 2012 4.790 5.080 4.750 4.820 59,864 +0.03(+0.63%)
Nov 27, 2012 4.410 4.970 4.410 4.790 117,418 +0.36(+8.12%)
Nov 26, 2012 4.200 4.450 4.200 4.430 45,932 +0.16(+3.75%)
Nov 23, 2012 4.320 4.399 4.250 4.270 31,340 -0.05(-1.16%)
Nov 21, 2012 4.310 4.380 4.300 4.320 45,375 +0.01(+0.23%)
Nov 20, 2012 4.490 4.490 4.230 4.310 51,190 -0.17(-3.79%)
Nov 19, 2012 4.400 4.660 4.340 4.480 79,873 +0.19(+4.43%)
Nov 16, 2012 4.200 4.350 4.140 4.290 25,099 +0.09(+2.15%)
Nov 15, 2012 4.500 4.780 4.030 4.200 233,843 -0.35(-7.69%)
Nov 14, 2012 4.800 4.830 4.550 4.550 66,179 -0.28(-5.80%)
Nov 13, 2012 4.970 5.250 4.750 4.830 66,999 -0.16(-3.21%)
Nov 12, 2012 5.190 5.233 4.950 4.990 58,358 -0.15(-2.92%)
Nov 09, 2012 5.160 5.240 5.030 5.140 43,057 -0.07(-1.34%)
Nov 08, 2012 5.460 5.470 5.180 5.210 49,454 -0.20(-3.70%)
Nov 07, 2012 5.230 5.530 5.210 5.410 63,939 -0.05(-0.92%)
Nov 06, 2012 5.090 5.480 5.090 5.460 124,781 +0.39(+7.69%)
Nov 05, 2012 5.080 5.160 5.030 5.070 39,136 -0.08(-1.55%)
Nov 02, 2012 5.090 5.200 4.910 5.150 73,166 +0.04(+0.78%)
Nov 01, 2012 5.030 5.120 4.950 5.110 82,437 +0.04(+0.79%)
Oct 31, 2012 4.990 5.110 4.945 5.070 92,477 +0.00(+0.00%)
Oct 26, 2012 5.100 5.070 5.070 5.070 77,800 +0.00(+0.00%)
Oct 25, 2012 5.110 5.220 5.060 5.070 36,683 -0.05(-0.98%)
Oct 24, 2012 5.350 5.350 5.090 5.120 58,845 -0.15(-2.85%)
Oct 23, 2012 5.160 5.320 5.000 5.270 74,213 +0.05(+0.94%)
Oct 19, 2012 5.440 5.440 4.911 5.221 314,854 -0.28(-5.07%)
Oct 18, 2012 5.800 5.800 5.400 5.500 150,223 -0.29(-5.01%)
Oct 17, 2012 5.950 6.000 5.680 5.790 57,899 -0.11(-1.86%)
Oct 16, 2012 6.210 6.210 5.800 5.900 94,128 -0.18(-2.96%)
Oct 15, 2012 6.160 6.180 5.910 6.080 149,114 +0.18(+3.05%)
Oct 12, 2012 6.030 6.030 5.680 5.900 90,665 -0.04(-0.67%)
Oct 11, 2012 6.150 6.410 5.790 5.940 135,834 -0.12(-1.98%)
Oct 10, 2012 5.970 6.180 5.650 6.060 281,362 -0.01(-0.16%)
Oct 09, 2012 6.300 6.600 6.000 6.070 457,209 -0.23(-3.65%)
Oct 08, 2012 5.600 6.450 5.400 6.300 841,039 +0.73(+13.11%)
Oct 05, 2012 5.290 5.630 5.050 5.570 347,548 +0.36(+6.91%)
Oct 04, 2012 5.150 5.290 5.102 5.210 214,678 +0.16(+3.17%)
Oct 03, 2012 4.600 5.200 4.542 5.050 482,051 +0.50(+10.99%)
Oct 02, 2012 4.890 5.014 4.420 4.550 372,413 -0.34(-6.95%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.