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 (%)
Apr 29, 2016 14.15 14.52 14.10 14.12 12,863 -0.11(-0.77%)
Apr 28, 2016 14.83 14.97 14.22 14.23 27,130 -0.39(-2.67%)
Apr 27, 2016 14.87 15.01 14.60 14.62 15,499 -0.27(-1.81%)
Apr 26, 2016 15.00 15.11 14.75 14.89 16,850 -0.04(-0.27%)
Apr 25, 2016 15.11 15.20 14.89 14.93 18,768 -0.16(-1.06%)
Apr 22, 2016 14.88 15.22 14.84 15.09 34,464 +0.30(+2.03%)
Apr 21, 2016 14.84 15.00 14.63 14.79 31,332 +0.06(+0.41%)
Apr 20, 2016 15.08 15.25 14.71 14.73 22,023 -0.23(-1.54%)
Apr 19, 2016 15.04 15.12 14.63 14.96 19,082 -0.07(-0.47%)
Apr 18, 2016 15.03 15.29 14.99 15.03 33,594 +0.02(+0.13%)
Apr 15, 2016 14.94 15.13 14.89 15.01 18,185 -0.08(-0.53%)
Apr 14, 2016 14.77 15.15 14.77 15.09 25,701 +0.35(+2.37%)
Apr 13, 2016 14.95 15.14 14.58 14.74 70,554 -0.16(-1.07%)
Apr 12, 2016 14.28 14.95 13.99 14.90 26,439 +0.65(+4.56%)
Apr 11, 2016 13.80 14.30 13.79 14.25 23,355 +0.52(+3.79%)
Apr 08, 2016 14.19 14.19 13.65 13.73 50,660 -0.26(-1.86%)
Apr 07, 2016 14.53 14.53 13.90 13.99 26,970 -0.40(-2.78%)
Apr 06, 2016 14.69 14.69 14.30 14.39 16,207 -0.13(-0.90%)
Apr 05, 2016 14.39 15.00 14.39 14.52 48,293 -0.09(-0.62%)
Apr 04, 2016 14.96 15.01 14.50 14.61 47,222 -0.35(-2.34%)
Apr 01, 2016 15.12 15.31 14.85 14.96 15,214 -0.42(-2.73%)
Mar 31, 2016 15.64 15.66 15.20 15.38 15,598 +0.14(+0.92%)
Mar 30, 2016 15.63 15.68 15.06 15.24 17,104 -0.18(-1.17%)
Mar 29, 2016 14.64 15.46 14.64 15.42 10,562 +0.73(+4.97%)
Mar 28, 2016 14.78 15.17 14.57 14.69 50,241 -0.15(-1.01%)
Mar 24, 2016 15.48 14.84 14.84 14.84 26,800 -0.40(-2.62%)
Mar 23, 2016 15.62 15.79 15.16 15.24 30,980 -0.48(-3.05%)
Mar 22, 2016 15.29 15.90 15.25 15.72 28,294 +0.20(+1.29%)
Mar 21, 2016 15.69 16.00 15.45 15.52 16,667 -0.33(-2.08%)
Mar 18, 2016 15.60 16.37 15.45 15.85 19,463 +0.21(+1.38%)
Mar 17, 2016 15.01 15.74 14.44 15.63 26,734 +0.45(+2.93%)
Mar 16, 2016 15.82 15.85 15.03 15.19 29,345 -0.24(-1.56%)
Mar 15, 2016 16.01 16.01 15.13 15.43 23,043 -0.63(-3.92%)
Mar 14, 2016 16.34 16.55 16.01 16.06 15,360 -0.40(-2.43%)
Mar 11, 2016 16.56 16.56 15.98 16.46 15,844 +0.14(+0.83%)
Mar 10, 2016 16.60 16.60 16.11 16.32 14,684 -0.23(-1.36%)
Mar 09, 2016 16.60 16.60 16.25 16.55 10,569 -0.05(-0.30%)
Mar 08, 2016 16.87 17.00 16.32 16.60 17,942 -0.27(-1.60%)
Mar 07, 2016 16.53 17.00 16.51 16.87 46,957 +0.34(+2.06%)
Mar 04, 2016 16.81 16.81 16.61 16.53 18,352 -0.13(-0.78%)
Mar 03, 2016 16.65 16.86 16.59 16.66 9,194 -0.03(-0.18%)
Mar 02, 2016 16.38 16.83 16.26 16.69 17,042 +0.04(+0.24%)
Mar 01, 2016 16.71 16.87 16.52 16.65 14,075 +0.21(+1.28%)
Feb 29, 2016 17.02 17.10 16.40 16.44 25,932 -0.55(-3.24%)
Feb 26, 2016 17.20 17.23 16.80 16.99 16,141 -0.02(-0.12%)
Feb 25, 2016 16.99 17.35 16.99 17.01 30,363 -0.07(-0.41%)
Feb 24, 2016 16.04 17.21 16.04 17.08 32,378 +0.89(+5.50%)
Feb 23, 2016 16.20 16.41 16.00 16.19 11,114 -0.09(-0.55%)
Feb 22, 2016 16.36 17.22 16.23 16.28 31,877 -0.03(-0.18%)
Feb 19, 2016 16.21 16.36 15.95 16.31 22,597 +0.11(+0.68%)
Feb 18, 2016 15.97 16.45 15.97 16.20 29,063 +0.11(+0.68%)
Feb 17, 2016 15.74 16.12 15.71 16.09 27,796 +0.55(+3.54%)
Feb 16, 2016 14.61 15.74 14.50 15.54 53,867 +0.99(+6.80%)
Feb 12, 2016 14.07 14.55 14.55 14.55 15,200 +0.53(+3.78%)
Feb 11, 2016 14.48 14.78 13.89 14.02 45,652 -0.79(-5.33%)
Feb 10, 2016 14.88 15.11 14.54 14.81 41,726 -0.07(-0.47%)
Feb 09, 2016 14.27 15.09 14.00 14.88 90,463 +1.56(+11.71%)
Feb 08, 2016 13.80 13.80 12.76 13.32 39,261 -0.51(-3.69%)
Feb 05, 2016 14.21 14.34 13.79 13.83 30,238 -0.48(-3.35%)
Feb 04, 2016 13.69 14.55 13.69 14.31 37,514 +0.49(+3.55%)
Feb 03, 2016 14.01 14.01 13.38 13.82 28,511 -0.22(-1.60%)
Feb 02, 2016 14.17 14.17 13.85 14.04 22,252 -0.12(-0.85%)
Feb 01, 2016 14.05 14.44 13.80 14.16 31,730 +0.25(+1.83%)
Jan 29, 2016 14.14 14.53 13.69 13.91 40,701 -0.23(-1.63%)
Jan 28, 2016 14.56 14.56 14.11 14.14 38,544 -0.21(-1.46%)
Jan 27, 2016 14.80 15.07 14.25 14.35 63,302 -0.47(-3.17%)
Jan 26, 2016 14.26 14.93 13.95 14.82 30,057 +0.56(+3.93%)
Jan 25, 2016 14.57 15.03 13.72 14.26 35,665 -0.34(-2.33%)
Jan 22, 2016 14.36 14.70 14.11 14.60 36,436 +0.53(+3.77%)
Jan 21, 2016 13.95 14.38 13.81 14.07 35,346 +0.10(+0.72%)
Jan 20, 2016 13.92 14.25 13.02 13.97 56,409 -0.02(-0.14%)
Jan 19, 2016 15.10 15.24 13.62 13.99 57,803 -0.83(-5.60%)
Jan 15, 2016 14.84 14.82 14.82 14.82 31,400 -0.12(-0.80%)
Jan 14, 2016 15.09 15.09 14.57 14.94 39,865 +0.02(+0.13%)
Jan 13, 2016 15.86 15.86 14.81 14.92 64,580 -0.82(-5.21%)
Jan 12, 2016 15.71 16.06 15.51 15.74 24,092 +0.08(+0.51%)
Jan 11, 2016 17.30 17.33 15.39 15.66 69,240 -1.63(-9.43%)
Jan 08, 2016 17.66 17.80 17.06 17.29 30,520 -0.35(-1.98%)
Jan 07, 2016 17.66 17.79 17.30 17.64 36,788 -0.37(-2.05%)
Jan 06, 2016 17.42 18.27 17.42 18.01 63,651 +0.44(+2.50%)
Jan 05, 2016 16.77 17.60 16.76 17.57 49,069 +0.79(+4.71%)
Jan 04, 2016 17.14 17.14 16.50 16.78 49,170 -0.48(-2.78%)
Dec 31, 2015 17.21 17.26 17.26 17.26 30,600 +0.05(+0.29%)
Dec 30, 2015 17.05 17.42 16.87 17.21 25,334 +0.10(+0.58%)
Dec 29, 2015 17.22 17.54 16.82 17.11 19,494 -0.07(-0.41%)
Dec 28, 2015 17.32 17.70 16.75 17.18 39,256 -0.21(-1.21%)
Dec 24, 2015 17.57 17.39 17.39 17.39 13,700 -0.21(-1.19%)
Dec 23, 2015 17.95 17.95 17.33 17.60 35,526 -0.25(-1.40%)
Dec 22, 2015 17.53 17.98 17.53 17.85 17,324 +0.02(+0.11%)
Dec 21, 2015 17.79 17.99 17.52 17.83 40,421 +0.02(+0.11%)
Dec 18, 2015 17.62 17.96 17.62 17.81 35,173 +0.07(+0.39%)
Dec 17, 2015 17.92 17.98 17.69 17.74 31,502 -0.20(-1.11%)
Dec 16, 2015 17.95 18.05 17.59 17.94 39,618 +0.08(+0.45%)
Dec 15, 2015 17.64 17.93 17.64 17.86 66,905 +0.12(+0.68%)
Dec 14, 2015 16.90 17.83 16.90 17.74 45,761 -0.04(-0.22%)
Dec 11, 2015 16.91 17.94 16.91 17.78 39,142 +0.05(+0.28%)
Dec 10, 2015 17.66 17.97 17.31 17.73 47,506 +0.08(+0.45%)
Dec 09, 2015 17.75 17.90 17.65 17.65 31,783 -0.10(-0.56%)
Dec 08, 2015 17.40 17.98 16.75 17.75 51,377 +0.10(+0.57%)
Dec 07, 2015 16.99 17.70 16.91 17.65 54,306 +0.52(+3.04%)
Dec 04, 2015 16.77 17.35 16.77 17.13 36,978 +0.36(+2.15%)
Dec 03, 2015 16.65 16.80 16.59 16.77 34,181 +0.30(+1.82%)
Dec 02, 2015 16.43 16.83 16.39 16.47 39,919 +0.10(+0.61%)
Dec 01, 2015 15.98 16.45 15.88 16.37 54,214 +0.45(+2.83%)
Nov 30, 2015 16.07 16.07 15.79 15.92 69,812 +0.02(+0.13%)
Nov 27, 2015 15.36 16.15 15.07 15.90 33,313 +0.60(+3.92%)
Nov 25, 2015 13.87 15.30 15.30 15.30 51,400 +1.34(+9.60%)
Nov 24, 2015 13.62 14.05 13.62 13.96 31,220 +0.38(+2.80%)
Nov 23, 2015 14.13 14.29 13.41 13.58 128,764 -0.76(-5.30%)
Nov 20, 2015 14.47 15.01 14.20 14.34 54,902 -0.21(-1.44%)
Nov 19, 2015 14.77 15.49 14.52 14.55 73,030 -0.64(-4.21%)
Nov 18, 2015 15.84 15.84 15.13 15.19 41,107 -0.47(-3.00%)
Nov 17, 2015 15.95 15.95 15.50 15.66 22,817 -0.22(-1.39%)
Nov 16, 2015 15.78 15.95 15.45 15.88 74,481 -0.07(-0.44%)
Nov 13, 2015 15.38 16.02 15.26 15.95 40,785 +0.64(+4.18%)
Nov 12, 2015 15.62 15.71 15.28 15.31 68,896 -0.37(-2.36%)
Nov 11, 2015 15.45 15.83 15.20 15.68 72,676 +0.19(+1.23%)
Nov 10, 2015 15.22 15.68 14.50 15.49 142,441 +0.09(+0.58%)
Nov 09, 2015 17.95 18.20 15.05 15.40 259,876 -2.69(-14.87%)
Nov 06, 2015 17.64 18.40 17.57 18.09 70,655 +0.48(+2.73%)
Nov 05, 2015 18.39 18.45 17.50 17.61 76,041 -0.66(-3.61%)
Nov 04, 2015 18.18 18.47 18.04 18.27 42,123 +0.14(+0.77%)
Nov 03, 2015 18.13 18.48 17.70 18.13 56,096 -0.20(-1.09%)
Nov 02, 2015 17.34 18.40 17.34 18.33 86,497 +0.88(+5.04%)
Oct 30, 2015 17.75 17.75 17.31 17.45 27,347 -0.26(-1.47%)
Oct 29, 2015 17.58 18.06 17.58 17.71 36,713 -0.09(-0.51%)
Oct 28, 2015 17.49 17.88 17.26 17.80 72,574 +0.27(+1.54%)
Oct 27, 2015 18.00 18.28 17.33 17.53 82,058 -0.45(-2.50%)
Oct 26, 2015 17.17 17.99 17.13 17.98 178,477 +1.07(+6.33%)
Oct 23, 2015 17.24 17.25 16.55 16.91 103,135 -0.28(-1.63%)
Oct 22, 2015 16.78 17.50 16.53 17.19 90,160 +0.37(+2.20%)
Oct 21, 2015 17.50 17.50 16.21 16.82 102,867 -0.74(-4.21%)
Oct 20, 2015 17.67 17.67 16.87 17.56 67,026 +0.11(+0.63%)
Oct 19, 2015 16.88 17.49 16.60 17.45 156,814 +0.75(+4.49%)
Oct 16, 2015 16.70 16.70 16.33 16.70 65,753 +0.09(+0.54%)
Oct 15, 2015 15.51 16.70 15.30 16.61 110,849 +1.10(+7.09%)
Oct 14, 2015 15.68 15.75 15.33 15.51 49,397 -0.10(-0.64%)
Oct 13, 2015 16.20 16.24 15.24 15.61 100,308 -0.59(-3.64%)
Oct 12, 2015 15.68 16.34 15.57 16.20 125,188 +0.55(+3.51%)
Oct 09, 2015 15.13 15.75 15.05 15.65 79,050 +0.53(+3.51%)
Oct 08, 2015 14.70 15.33 14.32 15.12 80,450 +0.34(+2.30%)
Oct 07, 2015 14.46 14.93 14.23 14.78 77,924 +0.29(+2.00%)
Oct 06, 2015 13.82 15.00 13.78 14.49 97,168 +0.76(+5.54%)
Oct 05, 2015 13.58 13.75 13.33 13.73 98,887 +0.20(+1.48%)
Oct 02, 2015 13.23 13.53 13.10 13.53 23,486 +0.19(+1.42%)
Oct 01, 2015 13.34 13.54 13.04 13.34 62,800 -0.07(-0.52%)
Sep 30, 2015 12.50 13.44 12.46 13.41 63,466 +0.99(+7.97%)
Sep 29, 2015 12.93 12.93 12.18 12.42 51,118 -0.47(-3.65%)
Sep 28, 2015 12.93 13.07 12.58 12.89 65,924 +0.10(+0.78%)
Sep 25, 2015 13.02 13.81 12.76 12.79 94,127 -0.17(-1.31%)
Sep 24, 2015 12.70 13.00 12.52 12.96 22,493 +0.10(+0.78%)
Sep 23, 2015 12.74 12.90 12.65 12.86 40,000 +0.15(+1.18%)
Sep 22, 2015 12.66 12.83 12.51 12.71 35,030 -0.16(-1.24%)
Sep 21, 2015 12.69 13.00 12.50 12.87 72,548 +0.66(+5.41%)
Sep 18, 2015 11.59 12.44 11.59 12.21 59,192 +0.43(+3.65%)
Sep 17, 2015 11.96 12.00 11.65 11.78 33,724 -0.18(-1.51%)
Sep 16, 2015 11.56 12.00 11.56 11.96 35,610 +0.39(+3.37%)
Sep 15, 2015 11.26 12.00 11.23 11.57 65,829 +0.31(+2.75%)
Sep 14, 2015 10.89 11.39 10.60 11.26 84,785 +0.87(+8.37%)
Sep 11, 2015 10.13 10.45 10.13 10.39 11,760 +0.19(+1.86%)
Sep 10, 2015 9.960 10.38 9.910 10.20 21,477 +0.31(+3.13%)
Sep 09, 2015 10.85 11.13 9.890 9.890 48,855 -0.82(-7.66%)
Sep 08, 2015 9.930 10.84 9.920 10.71 53,217 +0.87(+8.84%)
Sep 04, 2015 9.750 9.840 9.840 9.840 30,500 +0.08(+0.80%)
Sep 03, 2015 9.750 9.840 9.750 9.762 5,377 -0.01(-0.08%)
Sep 02, 2015 9.500 9.820 9.470 9.770 13,895 +0.18(+1.88%)
Sep 01, 2015 9.500 9.776 9.500 9.590 5,487 -0.02(-0.21%)
Aug 31, 2015 9.670 9.681 9.500 9.610 4,735 -0.09(-0.93%)
Aug 28, 2015 9.790 9.790 9.630 9.700 9,119 -0.10(-1.02%)
Aug 27, 2015 9.580 9.800 9.290 9.800 14,205 +0.18(+1.87%)
Aug 26, 2015 9.310 9.777 9.180 9.620 46,081 +0.40(+4.34%)
Aug 25, 2015 9.500 9.610 9.100 9.220 16,812 +0.09(+0.99%)
Aug 24, 2015 9.340 9.500 9.120 9.130 29,344 -0.40(-4.20%)
Aug 21, 2015 9.760 9.760 9.500 9.530 22,263 -0.24(-2.45%)
Aug 20, 2015 9.610 9.940 9.540 9.769 37,751 +0.16(+1.65%)
Aug 19, 2015 9.500 9.690 9.460 9.610 10,681 +0.09(+0.95%)
Aug 18, 2015 9.500 9.640 9.462 9.520 10,189 -0.05(-0.52%)
Aug 17, 2015 9.680 9.680 9.510 9.570 3,350 -0.11(-1.14%)
Aug 14, 2015 9.601 9.750 9.500 9.680 7,214 +0.12(+1.26%)
Aug 13, 2015 9.370 9.630 9.370 9.560 16,868 +0.10(+1.06%)
Aug 12, 2015 9.510 9.550 9.440 9.460 5,376 -0.14(-1.46%)
Aug 11, 2015 9.450 9.680 9.450 9.600 14,969 -0.01(-0.10%)
Aug 10, 2015 9.560 9.740 9.260 9.610 19,601 +0.05(+0.52%)
Aug 07, 2015 9.750 9.800 9.560 9.560 22,822 -0.28(-2.85%)
Aug 06, 2015 9.890 9.940 9.620 9.840 14,387 +0.08(+0.82%)
Aug 05, 2015 9.960 9.960 9.710 9.760 6,098 +0.06(+0.62%)
Aug 04, 2015 9.720 9.950 9.645 9.700 9,165 +0.07(+0.73%)
Aug 03, 2015 9.800 10.08 9.620 9.630 23,830 -0.08(-0.82%)
Jul 31, 2015 10.07 10.24 9.680 9.710 37,255 -0.29(-2.90%)
Jul 30, 2015 9.740 10.11 9.683 10.00 149,228 +0.22(+2.25%)
Jul 29, 2015 9.690 9.810 9.690 9.780 8,215 +0.05(+0.51%)
Jul 28, 2015 9.770 9.800 9.690 9.730 11,359 -0.02(-0.21%)
Jul 27, 2015 9.850 9.850 9.720 9.750 6,699 -0.13(-1.32%)
Jul 24, 2015 9.920 9.970 9.880 9.880 16,062 -0.11(-1.10%)
Jul 23, 2015 10.01 10.10 9.920 9.989 20,035 -0.07(-0.70%)
Jul 22, 2015 9.970 10.13 9.810 10.06 26,085 +0.06(+0.60%)
Jul 21, 2015 9.910 10.47 9.850 10.00 22,790 -0.05(-0.50%)
Jul 20, 2015 10.30 10.30 10.03 10.05 16,328 -0.25(-2.43%)
Jul 17, 2015 10.16 10.30 10.09 10.30 12,983 +0.19(+1.88%)
Jul 16, 2015 10.07 10.19 10.05 10.11 25,781 +0.04(+0.35%)
Jul 15, 2015 10.33 10.33 9.660 10.07 45,581 -0.21(-2.09%)
Jul 14, 2015 10.25 10.30 10.25 10.29 6,592 +0.02(+0.19%)
Jul 13, 2015 10.27 10.49 10.27 10.27 11,031 +0.01(+0.10%)
Jul 10, 2015 10.41 10.41 10.25 10.26 10,882 +0.02(+0.20%)
Jul 09, 2015 10.32 10.38 10.23 10.24 14,773 -0.07(-0.68%)
Jul 08, 2015 10.40 10.40 10.30 10.31 14,398 -0.14(-1.34%)
Jul 07, 2015 10.56 10.56 10.40 10.45 12,452 -0.04(-0.38%)
Jul 06, 2015 10.50 10.78 10.43 10.49 11,359 -0.16(-1.50%)
Jul 02, 2015 10.51 10.65 10.65 10.65 10,700 +0.10(+0.95%)
Jul 01, 2015 10.63 10.63 10.50 10.55 7,749 -0.02(-0.24%)
Jun 30, 2015 10.51 10.64 10.50 10.57 6,208 +0.07(+0.71%)
Jun 29, 2015 10.65 10.68 10.50 10.50 23,566 -0.34(-3.14%)
Jun 26, 2015 10.82 10.86 10.65 10.84 13,115 -0.04(-0.37%)
Jun 25, 2015 10.85 10.90 10.84 10.88 6,325 +0.05(+0.46%)
Jun 24, 2015 10.92 10.92 10.76 10.83 19,832 -0.17(-1.55%)
Jun 23, 2015 10.82 11.00 10.77 11.00 5,335 +0.23(+2.14%)
Jun 22, 2015 10.82 10.89 10.69 10.77 27,212 -0.06(-0.55%)
Jun 19, 2015 10.85 10.85 10.65 10.83 38,206 +0.07(+0.65%)
Jun 18, 2015 10.77 10.89 10.71 10.76 58,008 -0.08(-0.74%)
Jun 17, 2015 11.34 11.50 10.70 10.84 37,195 -0.47(-4.16%)
Jun 16, 2015 11.46 11.57 11.20 11.31 22,810 -0.14(-1.22%)
Jun 15, 2015 11.13 11.50 11.13 11.45 10,546 +0.20(+1.78%)
Jun 12, 2015 11.41 11.57 11.20 11.25 33,343 -0.25(-2.17%)
Jun 11, 2015 11.40 11.76 11.39 11.50 11,974 +0.05(+0.44%)
Jun 10, 2015 11.33 11.46 11.30 11.45 12,431 +0.17(+1.51%)
Jun 09, 2015 11.23 11.31 11.04 11.28 18,889 +0.02(+0.18%)
Jun 08, 2015 11.15 11.33 11.15 11.26 24,872 +0.17(+1.53%)
Jun 05, 2015 11.20 11.22 11.02 11.09 17,890 -0.11(-0.98%)
Jun 04, 2015 11.17 11.24 11.02 11.20 10,300 +0.03(+0.27%)
Jun 03, 2015 10.98 11.17 10.92 11.17 18,674 +0.24(+2.20%)
Jun 02, 2015 10.67 11.00 10.67 10.93 19,319 +0.27(+2.53%)
Jun 01, 2015 10.88 10.89 10.50 10.66 56,278 -0.19(-1.75%)
May 29, 2015 10.93 10.96 10.80 10.85 14,086 -0.10(-0.91%)
May 28, 2015 10.73 10.96 10.73 10.95 10,462 +0.25(+2.34%)
May 27, 2015 10.75 10.76 10.62 10.70 10,744 +0.04(+0.38%)
May 26, 2015 10.72 10.72 10.61 10.66 21,316 -0.05(-0.47%)
May 22, 2015 10.84 10.71 10.71 10.71 29,500 -0.19(-1.74%)
May 21, 2015 10.95 11.04 10.89 10.90 16,205 -0.09(-0.82%)
May 20, 2015 11.05 11.07 10.75 10.99 39,489 -0.10(-0.86%)
May 19, 2015 11.18 11.27 11.05 11.09 15,804 -0.03(-0.28%)
May 18, 2015 11.18 11.29 11.04 11.12 12,031 -0.17(-1.54%)
May 15, 2015 11.22 11.30 11.06 11.29 17,363 +0.14(+1.26%)
May 14, 2015 11.00 11.30 11.00 11.15 26,872 +0.15(+1.36%)
May 13, 2015 11.19 11.26 11.00 11.00 23,578 -0.05(-0.45%)
May 12, 2015 11.15 11.15 11.03 11.05 28,436 -0.11(-0.99%)
May 11, 2015 11.41 11.41 11.41 11.16 34,005 -0.18(-1.59%)
May 08, 2015 11.15 11.60 11.15 11.34 10,466 +0.20(+1.78%)
May 07, 2015 11.29 11.47 11.11 11.14 32,023 -0.08(-0.70%)
May 06, 2015 11.21 11.34 11.20 11.22 12,705 -0.07(-0.62%)
May 05, 2015 11.45 11.46 11.24 11.29 19,888 -0.12(-1.05%)
May 04, 2015 11.41 11.55 11.41 11.41 14,472 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.