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 (%)
Sep 30, 2011 2.060 2.060 1.910 1.960 45,343 -0.09(-4.39%)
Sep 29, 2011 1.900 2.079 1.840 2.050 82,248 +0.16(+8.47%)
Sep 28, 2011 1.800 2.000 1.790 1.890 61,589 +0.11(+6.18%)
Sep 27, 2011 1.750 1.780 1.750 1.780 4,500 +0.00(+0.00%)
Sep 26, 2011 1.660 1.780 1.550 1.780 32,521 +0.03(+1.71%)
Sep 23, 2011 1.780 1.900 1.630 1.750 19,500 +0.00(+0.00%)
Sep 22, 2011 1.700 1.980 1.600 1.750 26,000 +0.00(+0.00%)
Sep 21, 2011 1.700 1.750 1.630 1.750 8,251 +0.01(+0.57%)
Sep 20, 2011 1.690 1.750 1.630 1.740 35,840 +0.01(+0.58%)
Sep 19, 2011 1.732 1.820 1.600 1.730 44,146 +0.03(+1.76%)
Sep 16, 2011 1.850 1.870 1.700 1.700 24,291 -0.15(-8.11%)
Sep 15, 2011 1.850 1.870 1.760 1.850 9,428 -0.04(-2.04%)
Sep 14, 2011 1.830 1.889 1.800 1.889 14,202 +0.04(+2.08%)
Sep 13, 2011 1.790 1.889 1.790 1.850 12,400 +0.06(+3.35%)
Sep 12, 2011 1.810 1.900 1.790 1.790 18,912 -0.02(-1.10%)
Sep 09, 2011 1.820 1.840 1.810 1.810 8,500 -0.07(-3.72%)
Sep 08, 2011 1.830 1.889 1.830 1.880 9,120 +0.03(+1.62%)
Sep 07, 2011 1.860 1.889 1.821 1.850 18,605 +0.01(+0.43%)
Sep 06, 2011 1.820 1.883 1.820 1.842 18,064 -0.05(-2.54%)
Sep 02, 2011 1.890 1.930 1.850 1.890 17,037 +0.04(+2.16%)
Sep 01, 2011 1.950 1.950 1.850 1.850 17,632 -0.02(-1.07%)
Aug 31, 2011 1.850 2.070 1.800 1.870 92,840 -0.01(-0.53%)
Aug 30, 2011 1.790 1.880 1.790 1.880 1,520 +0.08(+4.44%)
Aug 29, 2011 1.870 1.870 1.780 1.800 25,619 +0.02(+1.12%)
Aug 26, 2011 1.830 1.830 1.750 1.780 25,825 -0.05(-2.73%)
Aug 25, 2011 1.850 1.850 1.770 1.830 10,554 +0.00(+0.00%)
Aug 24, 2011 1.850 1.850 1.801 1.830 2,934 -0.00(-0.16%)
Aug 23, 2011 1.780 1.918 1.730 1.833 26,215 +0.03(+1.83%)
Aug 22, 2011 1.820 1.840 1.700 1.800 28,865 -0.02(-1.21%)
Aug 19, 2011 1.810 1.850 1.710 1.822 27,268 +0.01(+0.66%)
Aug 18, 2011 1.890 1.890 1.760 1.810 9,960 -0.12(-6.22%)
Aug 17, 2011 1.910 1.950 1.874 1.930 11,501 -0.01(-0.31%)
Aug 16, 2011 1.880 1.950 1.857 1.936 34,860 +0.06(+2.98%)
Aug 15, 2011 1.760 1.880 1.760 1.880 13,749 +0.09(+5.03%)
Aug 12, 2011 1.800 1.800 1.710 1.790 41,608 +0.03(+1.70%)
Aug 11, 2011 1.740 1.791 1.680 1.760 45,766 -0.01(-0.72%)
Aug 10, 2011 1.690 1.800 1.630 1.773 37,996 +0.08(+4.90%)
Aug 09, 2011 1.750 1.789 1.650 1.690 47,326 -0.04(-2.26%)
Aug 08, 2011 1.750 1.800 1.650 1.729 83,928 -0.08(-4.48%)
Aug 05, 2011 1.910 1.980 1.720 1.810 118,046 -0.13(-6.70%)
Aug 04, 2011 2.040 2.040 1.910 1.940 186,654 -0.10(-4.90%)
Aug 03, 2011 2.030 2.095 1.990 2.040 92,405 -0.01(-0.49%)
Aug 02, 2011 2.010 2.170 1.970 2.050 119,337 +0.07(+3.54%)
Aug 01, 2011 2.010 2.040 1.960 1.980 65,680 +0.00(+0.00%)
Jul 29, 2011 2.050 2.060 1.950 1.980 149,913 -0.04(-1.98%)
Jul 28, 2011 2.120 2.170 2.010 2.020 226,143 -0.16(-7.34%)
Jul 27, 2011 2.370 2.700 2.110 2.180 1,788,784 +0.15(+7.39%)
Jul 26, 2011 2.060 2.080 2.010 2.030 15,817 -0.01(-0.49%)
Jul 25, 2011 2.070 2.070 1.980 2.040 44,820 +0.01(+0.49%)
Jul 22, 2011 2.029 2.070 1.960 2.030 53,483 +0.01(+0.50%)
Jul 21, 2011 2.040 2.060 2.000 2.020 25,329 -0.01(-0.49%)
Jul 20, 2011 2.070 2.070 2.000 2.030 38,069 -0.04(-1.94%)
Jul 19, 2011 2.080 2.080 1.980 2.070 101,599 +0.03(+1.65%)
Jul 18, 2011 1.930 2.290 1.930 2.036 538,702 +0.08(+3.90%)
Jul 15, 2011 1.950 2.000 1.940 1.960 57,358 +0.02(+1.03%)
Jul 14, 2011 1.980 1.980 1.940 1.940 10,362 -0.01(-0.51%)
Jul 13, 2011 1.960 2.000 1.940 1.950 23,700 +0.01(+0.52%)
Jul 12, 2011 1.990 2.020 1.940 1.940 36,388 -0.05(-2.51%)
Jul 11, 2011 1.975 2.010 1.930 1.990 52,886 +0.00(+0.05%)
Jul 08, 2011 2.000 2.030 1.920 1.989 38,068 -0.02(-1.04%)
Jul 07, 2011 2.000 2.050 1.980 2.010 38,443 -0.03(-1.47%)
Jul 06, 2011 2.020 2.040 2.000 2.040 17,150 +0.03(+1.49%)
Jul 05, 2011 2.040 2.050 1.990 2.010 25,388 +0.01(+0.50%)
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.