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 (%)
Oct 31, 2008 0.7901 0.8001 0.7901 0.8000 2,119 +0.01(+1.27%)
Oct 30, 2008 0.7900 0.7900 0.7900 0.7900 160 -0.01(-1.25%)
Oct 29, 2008 0.7800 0.8000 0.7500 0.8000 4,074 +0.03(+3.63%)
Oct 28, 2008 0.7600 0.8000 0.7500 0.7720 3,900 -0.11(-12.26%)
Oct 27, 2008 0.7500 0.8800 0.7400 0.8799 4,292 +0.13(+17.32%)
Oct 24, 2008 0.6651 0.7500 0.6651 0.7500 14,268 +0.08(+11.94%)
Oct 23, 2008 0.6700 0.6900 0.6651 0.6700 10,663 -0.01(-1.47%)
Oct 22, 2008 0.6801 0.6801 0.6800 0.6800 1,950 -0.03(-4.24%)
Oct 21, 2008 0.7200 0.8700 0.6700 0.7101 12,008 -0.00(-0.69%)
Oct 20, 2008 0.7500 0.7600 0.7001 0.7150 8,997 -0.02(-2.85%)
Oct 17, 2008 0.7500 0.7500 0.6700 0.7360 19,711 -0.01(-1.87%)
Oct 16, 2008 0.7300 0.7901 0.6701 0.7500 12,077 +0.03(+4.17%)
Oct 15, 2008 0.8600 0.8600 0.7000 0.7200 9,450 -0.05(-6.98%)
Oct 14, 2008 0.8000 0.8500 0.7500 0.7740 3,515 -0.03(-3.24%)
Oct 13, 2008 0.6600 0.8300 0.6600 0.7999 6,409 +0.07(+9.58%)
Oct 10, 2008 0.7700 0.9000 0.6600 0.7300 20,865 -0.04(-5.19%)
Oct 09, 2008 0.7500 0.8699 0.7500 0.7700 9,045 +0.05(+6.94%)
Oct 08, 2008 0.9500 1.000 0.7100 0.7200 35,536 -0.21(-22.58%)
Oct 07, 2008 1.150 1.380 0.6600 0.9300 20,964 -0.22(-19.13%)
Oct 06, 2008 1.200 1.300 0.9500 1.150 16,067 -0.11(-8.73%)
Oct 03, 2008 1.100 1.440 1.100 1.260 5,002 +0.18(+16.67%)
Oct 02, 2008 1.080 1.230 1.080 1.080 1,332 +0.02(+1.89%)
Oct 01, 2008 1.140 1.420 1.060 1.060 2,588 -0.12(-10.17%)
Sep 30, 2008 0.9700 1.200 0.9000 1.180 5,311 +0.04(+3.51%)
Sep 29, 2008 1.380 1.416 0.9000 1.140 106,124 -0.19(-14.48%)
Sep 26, 2008 1.450 1.620 1.200 1.333 58,766 -0.34(-20.18%)
Sep 25, 2008 1.440 1.730 1.440 1.670 5,730 +0.19(+12.84%)
Sep 24, 2008 1.400 1.540 1.390 1.480 8,733 -0.02(-1.33%)
Sep 23, 2008 1.440 1.500 1.400 1.500 7,827 +0.14(+10.29%)
Sep 22, 2008 1.210 1.390 1.210 1.360 9,518 +0.20(+17.24%)
Sep 19, 2008 1.220 1.310 1.050 1.160 40,891 -0.11(-8.66%)
Sep 18, 2008 1.260 1.290 1.220 1.270 10,070 -0.07(-5.22%)
Sep 17, 2008 1.350 1.350 1.320 1.340 11,398 -0.05(-3.60%)
Sep 16, 2008 1.380 1.470 1.350 1.390 3,010 -0.04(-2.52%)
Sep 15, 2008 1.410 1.490 1.410 1.426 1,648 -0.09(-6.18%)
Sep 12, 2008 1.360 1.520 1.350 1.520 2,840 +0.00(+0.00%)
Sep 11, 2008 1.540 1.550 1.350 1.520 5,708 -0.05(-3.18%)
Sep 10, 2008 1.360 1.570 1.360 1.570 3,690 +0.21(+15.44%)
Sep 09, 2008 1.500 1.550 1.360 1.360 6,051 -0.19(-12.26%)
Sep 08, 2008 1.490 1.610 1.490 1.550 6,980 -0.10(-6.06%)
Sep 05, 2008 1.650 1.680 1.580 1.650 4,729 +0.11(+7.14%)
Sep 04, 2008 1.740 1.740 1.480 1.540 4,601 -0.27(-14.92%)
Sep 03, 2008 1.480 1.850 1.470 1.810 8,320 +0.28(+18.30%)
Sep 02, 2008 1.490 1.560 1.450 1.530 2,009 -0.03(-1.92%)
Aug 29, 2008 1.490 1.570 1.490 1.560 1,204 +0.01(+0.65%)
Aug 28, 2008 1.500 1.550 1.500 1.550 5,685 +0.03(+1.97%)
Aug 27, 2008 1.700 1.700 1.500 1.520 11,998 -0.20(-11.53%)
Aug 26, 2008 1.700 1.810 1.700 1.718 3,123 -0.05(-2.94%)
Aug 25, 2008 1.760 1.770 1.700 1.770 1,855 +0.02(+1.14%)
Aug 22, 2008 1.810 1.880 1.670 1.750 1,730 +0.07(+4.17%)
Aug 21, 2008 1.839 1.920 1.680 1.680 3,928 -0.21(-11.11%)
Aug 20, 2008 1.920 1.920 1.800 1.890 7,120 +0.01(+0.53%)
Aug 19, 2008 1.830 2.100 1.800 1.880 3,640 +0.04(+2.17%)
Aug 18, 2008 1.850 1.990 1.830 1.840 5,787 -0.06(-3.16%)
Aug 15, 2008 2.010 2.040 1.890 1.900 6,834 -0.02(-1.04%)
Aug 14, 2008 1.940 2.010 1.840 1.920 1,854 +0.06(+3.23%)
Aug 13, 2008 1.800 1.920 1.800 1.860 6,750 +0.05(+2.76%)
Aug 12, 2008 1.850 1.960 1.790 1.810 2,500 -0.04(-2.16%)
Aug 11, 2008 1.750 1.860 1.650 1.850 20,602 +0.15(+8.83%)
Aug 08, 2008 1.600 1.720 1.600 1.700 9,009 +0.11(+6.91%)
Aug 07, 2008 1.500 1.726 1.500 1.590 8,747 +0.09(+6.00%)
Aug 06, 2008 1.540 1.590 1.500 1.500 17,339 -0.08(-5.06%)
Aug 05, 2008 1.660 1.660 1.560 1.580 8,938 -0.11(-6.51%)
Aug 04, 2008 1.650 1.690 1.650 1.690 10,312 +0.03(+1.81%)
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.