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 30, 2011 1.710 1.770 1.650 1.704 26,773 +0.00(+0.24%)
Dec 29, 2011 1.710 1.770 1.660 1.700 10,764 +0.01(+0.59%)
Dec 28, 2011 1.660 1.720 1.650 1.690 12,914 +0.01(+0.60%)
Dec 27, 2011 1.700 1.790 1.680 1.680 11,296 -0.03(-1.75%)
Dec 23, 2011 1.700 1.760 1.700 1.710 3,521 +0.02(+1.18%)
Dec 21, 2011 1.750 1.780 1.690 1.690 15,573 -0.05(-2.87%)
Dec 20, 2011 1.750 1.790 1.700 1.740 8,128 -0.01(-0.41%)
Dec 19, 2011 1.675 1.747 1.660 1.747 24,747 +0.07(+3.99%)
Dec 16, 2011 1.720 1.740 1.660 1.680 20,353 -0.06(-3.45%)
Dec 15, 2011 1.711 1.780 1.700 1.740 8,417 +0.03(+1.75%)
Dec 14, 2011 1.740 1.850 1.700 1.710 149,646 +0.04(+2.40%)
Dec 13, 2011 1.690 1.700 1.660 1.670 13,434 -0.03(-1.76%)
Dec 12, 2011 1.680 1.712 1.680 1.700 8,819 +0.00(+0.00%)
Dec 09, 2011 1.750 1.750 1.660 1.700 8,458 +0.03(+1.80%)
Dec 08, 2011 1.720 1.730 1.660 1.670 15,851 -0.04(-2.34%)
Dec 07, 2011 1.700 1.770 1.653 1.710 21,774 +0.02(+1.18%)
Dec 06, 2011 1.700 1.700 1.640 1.690 48,722 +0.01(+0.60%)
Dec 05, 2011 1.710 1.773 1.670 1.680 45,881 -0.03(-1.75%)
Dec 02, 2011 1.772 1.772 1.660 1.710 27,775 +0.00(+0.00%)
Dec 01, 2011 1.720 1.757 1.700 1.710 9,944 -0.06(-3.39%)
Nov 30, 2011 1.753 1.790 1.750 1.770 39,048 +0.05(+2.91%)
Nov 29, 2011 1.670 1.735 1.670 1.720 41,207 +0.04(+2.38%)
Nov 28, 2011 1.770 1.871 1.680 1.680 43,620 -0.03(-1.75%)
Nov 25, 2011 1.750 1.769 1.710 1.710 14,900 -0.09(-5.00%)
Nov 23, 2011 1.790 1.860 1.710 1.800 24,629 -0.02(-1.35%)
Nov 22, 2011 1.866 1.870 1.780 1.825 18,496 +0.01(+0.81%)
Nov 21, 2011 1.860 1.860 1.800 1.810 25,040 -0.08(-4.23%)
Nov 18, 2011 1.900 1.900 1.860 1.890 10,399 -0.01(-0.53%)
Nov 17, 2011 1.850 1.920 1.850 1.900 53,532 +0.08(+4.40%)
Nov 16, 2011 1.880 1.954 1.820 1.820 62,947 -0.06(-3.19%)
Nov 15, 2011 2.000 2.160 1.880 1.880 714,595 +0.17(+9.94%)
Nov 14, 2011 1.690 1.800 1.670 1.710 14,840 -0.08(-4.22%)
Nov 11, 2011 1.660 1.820 1.660 1.786 9,863 +0.01(+0.31%)
Nov 10, 2011 1.700 1.800 1.680 1.780 12,540 -0.00(-0.02%)
Nov 09, 2011 1.690 1.950 1.690 1.780 39,369 +0.09(+5.35%)
Nov 08, 2011 1.730 1.730 1.690 1.690 7,273 -0.04(-2.31%)
Nov 07, 2011 1.720 1.770 1.670 1.730 29,470 -0.04(-2.26%)
Nov 04, 2011 1.760 1.847 1.720 1.770 11,220 -0.05(-2.75%)
Nov 03, 2011 1.900 1.900 1.801 1.820 20,856 +0.00(+0.00%)
Nov 02, 2011 1.730 1.980 1.681 1.820 55,078 +0.07(+4.01%)
Nov 01, 2011 1.700 1.750 1.680 1.750 7,272 +0.02(+1.09%)
Oct 31, 2011 1.790 1.790 1.720 1.731 13,640 -0.04(-2.20%)
Oct 28, 2011 1.810 1.810 1.730 1.770 18,357 -0.02(-1.12%)
Oct 27, 2011 1.820 1.895 1.780 1.790 10,446 -0.01(-0.56%)
Oct 26, 2011 1.790 1.800 1.770 1.800 2,868 +0.03(+1.70%)
Oct 25, 2011 1.800 1.800 1.701 1.770 6,658 -0.01(-0.56%)
Oct 24, 2011 1.760 1.780 1.740 1.780 6,860 +0.03(+1.71%)
Oct 21, 2011 1.720 1.750 1.660 1.750 4,100 +0.05(+2.94%)
Oct 20, 2011 1.650 1.700 1.650 1.700 2,060 +0.00(+0.01%)
Oct 19, 2011 1.700 1.700 1.641 1.700 10,893 -0.04(-2.30%)
Oct 18, 2011 1.700 1.740 1.640 1.740 15,615 +0.01(+0.46%)
Oct 17, 2011 1.690 1.780 1.690 1.732 18,816 +0.01(+0.70%)
Oct 14, 2011 1.689 1.786 1.689 1.720 44,195 +0.05(+2.99%)
Oct 13, 2011 1.640 1.680 1.610 1.670 8,065 +0.04(+2.45%)
Oct 12, 2011 1.750 1.800 1.580 1.630 56,832 -0.07(-4.12%)
Oct 11, 2011 1.800 1.890 1.650 1.700 27,642 +0.00(+0.00%)
Oct 10, 2011 1.730 1.780 1.660 1.700 25,247 -0.06(-3.41%)
Oct 07, 2011 1.700 1.779 1.700 1.760 7,110 +0.11(+6.67%)
Oct 06, 2011 1.860 1.860 1.641 1.650 42,497 -0.16(-8.84%)
Oct 05, 2011 1.680 1.930 1.640 1.810 181,647 +0.28(+18.30%)
Oct 04, 2011 1.620 1.680 1.360 1.530 138,024 -0.06(-3.77%)
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.