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 )

15.24 -0.47 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 31.75 32.75 31.75 32.75 4,991 +0.25(+0.77%)
Aug 29, 2002 32.75 33.25 31.75 32.50 3,924 -0.25(-0.76%)
Aug 28, 2002 32.50 33.00 31.50 32.75 5,222 -0.50(-1.50%)
Aug 27, 2002 33.25 33.75 32.50 33.25 3,144 +0.25(+0.76%)
Aug 26, 2002 32.50 35.25 32.50 33.00 8,029 -0.38(-1.12%)
Aug 23, 2002 33.25 33.75 31.75 33.38 16,024 +0.12(+0.38%)
Aug 22, 2002 33.52 33.75 32.50 33.25 8,532 -1.00(-2.92%)
Aug 21, 2002 34.00 34.50 33.50 34.25 7,083 +0.75(+2.24%)
Aug 20, 2002 35.00 35.50 33.50 33.50 11,891 -3.50(-9.46%)
Aug 16, 2002 37.00 37.25 35.50 37.00 7,570 +0.00(+0.00%)
Aug 15, 2002 37.00 37.25 36.50 37.00 8,392 +0.25(+0.68%)
Aug 14, 2002 36.75 37.25 35.50 36.75 6,028 +0.00(+0.00%)
Aug 13, 2002 37.50 37.50 35.25 36.75 11,752 +2.25(+6.52%)
Aug 12, 2002 34.75 35.50 34.25 34.50 382,000 +0.50(+1.47%)
Aug 07, 2002 35.75 36.00 33.50 34.00 8,852 +0.50(+1.49%)
Aug 06, 2002 35.00 36.75 33.50 33.50 6,424 -2.00(-5.63%)
Aug 05, 2002 37.00 37.00 34.75 35.50 5,204 -1.50(-4.05%)
Aug 02, 2002 38.25 38.50 35.00 37.00 11,684 -1.02(-2.70%)
Aug 01, 2002 40.75 41.25 37.75 38.02 16,052 -2.73(-6.69%)
Jul 31, 2002 33.75 43.25 33.75 40.75 24,141 +6.50(+18.98%)
Jul 30, 2002 32.25 34.50 31.75 34.25 11,408 +1.73(+5.30%)
Jul 29, 2002 32.25 32.75 31.00 32.52 10,502 +0.27(+0.85%)
Jul 26, 2002 32.00 32.50 31.75 32.25 7,708 +0.25(+0.78%)
Jul 25, 2002 32.25 33.25 31.75 32.00 9,301 -1.00(-3.03%)
Jul 24, 2002 33.50 33.50 30.50 33.00 9,880 -0.25(-0.75%)
Jul 23, 2002 33.50 33.50 30.00 33.25 15,616 +0.75(+2.31%)
Jul 22, 2002 32.75 33.00 31.50 32.50 665,600 +0.00(+0.00%)
Jul 19, 2002 33.50 34.25 32.25 32.50 9,300 -1.00(-2.99%)
Jul 17, 2002 33.50 34.00 31.50 33.50 13,076 -1.50(-4.29%)
Jul 12, 2002 36.50 36.75 34.50 35.00 15,712 -1.75(-4.76%)
Jul 11, 2002 38.00 38.25 34.00 36.75 26,760 -1.50(-3.92%)
Jul 10, 2002 40.50 42.50 38.00 38.25 19,940 -4.00(-9.47%)
Jul 09, 2002 43.25 43.25 42.25 42.25 14,484 -1.00(-2.31%)
Jul 08, 2002 47.00 47.00 43.25 43.25 26,580 -3.75(-7.98%)
Jul 05, 2002 47.50 47.50 46.00 47.00 8,340 -0.50(-1.05%)
Jul 04, 2002 48.00 48.75 46.50 47.50 13,800 +0.00(+0.00%)
Jul 03, 2002 48.00 48.75 46.50 47.50 13,800 -0.50(-1.04%)
Jul 02, 2002 48.25 49.75 47.50 48.00 15,304 -1.25(-2.54%)
Jul 01, 2002 48.75 49.50 47.00 49.25 15,532 +0.00(+0.00%)
Jun 28, 2002 49.50 50.75 48.50 49.25 21,192 +0.25(+0.51%)
Jun 27, 2002 49.50 49.75 47.50 49.00 11,652 +0.50(+1.03%)
Jun 26, 2002 47.00 49.50 46.50 48.50 22,456 +0.50(+1.04%)
Jun 25, 2002 49.50 50.50 46.50 48.00 32,732 -2.25(-4.48%)
Jun 21, 2002 46.50 48.75 46.50 50.25 43,136 +5.00(+11.05%)
Jun 20, 2002 48.50 48.50 45.25 45.25 15,960 -2.25(-4.74%)
Jun 19, 2002 46.50 48.50 46.25 47.50 22,228 -0.25(-0.52%)
Jun 18, 2002 51.75 51.75 45.75 47.75 29,180 -2.25(-4.50%)
Jun 17, 2002 49.75 52.50 49.50 50.00 47,996 +0.75(+1.52%)
Jun 14, 2002 48.50 49.25 45.00 49.25 25,740 +4.75(+10.67%)
Jun 12, 2002 43.75 44.75 41.75 44.50 18,692 +0.00(+0.00%)
Jun 11, 2002 50.25 50.50 41.50 44.50 40,732 -3.75(-7.77%)
Jun 10, 2002 43.50 49.25 43.25 48.25 76,892 +4.50(+10.29%)
Jun 07, 2002 40.25 43.75 38.50 43.75 47,940 +5.00(+12.90%)
Jun 06, 2002 40.25 40.25 37.50 38.75 15,020 +0.25(+0.65%)
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.