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 (%)
Jan 30, 2009 0.8900 0.9099 0.8180 0.9099 5,325 +0.02(+2.24%)
Jan 29, 2009 0.8900 0.8900 0.8900 0.8900 5,200 -0.03(-3.26%)
Jan 28, 2009 0.9200 0.9200 0.9200 0.9200 800 +0.05(+5.14%)
Jan 27, 2009 0.9000 0.9000 0.8750 0.8750 2,022 -0.03(-2.78%)
Jan 26, 2009 0.9000 0.9180 0.9000 0.9000 1,200 +0.03(+3.45%)
Jan 23, 2009 0.8500 0.9000 0.8500 0.8700 3,309 +0.02(+2.35%)
Jan 22, 2009 0.9900 0.9900 0.6600 0.8500 43,513 -0.14(-14.14%)
Jan 21, 2009 1.000 1.000 0.9900 0.9900 350 +0.05(+5.32%)
Jan 20, 2009 1.250 1.250 0.9200 0.9400 3,548 +0.01(+1.08%)
Jan 16, 2009 0.9300 0.9300 0.9300 0.9300 100 +0.02(+2.20%)
Jan 15, 2009 0.9100 0.9500 0.8900 0.9100 6,437 -0.02(-2.15%)
Jan 14, 2009 0.9200 0.9300 0.9000 0.9300 4,992 +0.00(+0.01%)
Jan 13, 2009 0.9000 0.9320 0.9000 0.9299 1,553 +0.02(+2.19%)
Jan 12, 2009 0.8900 0.9101 0.8900 0.9100 3,640 -0.03(-3.19%)
Jan 09, 2009 0.9500 0.9500 0.9400 0.9400 1,816 +0.00(+0.00%)
Jan 08, 2009 1.000 1.000 0.9300 0.9400 10,068 -0.05(-5.05%)
Jan 07, 2009 1.030 1.100 0.9900 0.9900 17,087 -0.01(-1.00%)
Jan 06, 2009 1.090 1.099 0.9800 1.000 13,444 +0.01(+1.01%)
Jan 05, 2009 0.8701 1.250 0.8701 0.9900 11,614 +0.07(+7.61%)
Jan 02, 2009 0.8300 0.9200 0.8100 0.9200 8,460 +0.09(+10.84%)
Dec 31, 2008 0.8500 0.8500 0.8000 0.8300 28,087 -0.02(-2.35%)
Dec 30, 2008 0.9100 0.9100 0.8500 0.8500 17,144 -0.09(-9.56%)
Dec 29, 2008 1.020 1.020 0.9100 0.9399 11,355 -0.07(-6.93%)
Dec 26, 2008 1.010 1.037 1.000 1.010 4,911 -0.01(-0.99%)
Dec 24, 2008 1.030 1.050 0.9800 1.020 6,822 -0.05(-4.85%)
Dec 23, 2008 0.9600 1.100 0.9400 1.072 12,701 -0.13(-10.67%)
Dec 22, 2008 1.300 1.300 1.180 1.200 3,529 -0.14(-10.45%)
Dec 19, 2008 1.400 1.590 1.160 1.340 11,059 +0.00(+0.00%)
Dec 18, 2008 1.250 1.600 1.200 1.340 13,001 +0.12(+9.84%)
Dec 17, 2008 1.380 1.650 1.200 1.220 16,610 -0.23(-15.86%)
Dec 16, 2008 1.470 1.650 1.400 1.450 53,488 +0.30(+26.53%)
Dec 15, 2008 0.9500 1.590 0.9500 1.146 23,526 +0.21(+21.91%)
Dec 12, 2008 0.9600 1.000 0.9200 0.9400 18,944 -0.06(-6.00%)
Dec 11, 2008 0.9800 1.090 0.9800 1.000 26,037 +0.03(+3.09%)
Dec 10, 2008 0.9300 0.9700 0.9200 0.9700 27,643 +0.05(+5.43%)
Dec 09, 2008 0.8868 0.9900 0.8868 0.9200 21,932 +0.00(+0.00%)
Dec 08, 2008 0.8800 0.9890 0.8800 0.9200 20,745 +0.01(+1.10%)
Dec 05, 2008 0.8800 0.9400 0.8800 0.9100 10,685 +0.03(+3.41%)
Dec 04, 2008 0.9200 0.9900 0.8800 0.8800 17,207 -0.07(-7.37%)
Dec 03, 2008 0.8800 0.9500 0.8500 0.9500 6,472 +0.02(+2.15%)
Dec 02, 2008 1.010 1.010 0.8900 0.9300 11,936 -0.09(-8.82%)
Dec 01, 2008 0.8900 1.020 0.8900 1.020 29,165 +0.13(+14.61%)
Nov 28, 2008 0.9499 0.9499 0.8508 0.8900 3,330 -0.07(-7.28%)
Nov 26, 2008 0.8700 1.000 0.8700 0.9599 59,749 +0.05(+5.48%)
Nov 25, 2008 0.8700 1.020 0.8300 0.9100 25,963 +0.01(+1.11%)
Nov 24, 2008 1.070 1.090 0.9000 0.9000 16,744 -0.15(-14.28%)
Nov 21, 2008 1.290 1.385 1.000 1.050 63,370 -0.05(-4.55%)
Nov 20, 2008 1.300 1.300 1.100 1.100 48,063 -0.25(-18.52%)
Nov 19, 2008 1.680 1.680 1.020 1.350 89,676 -0.45(-25.00%)
Nov 18, 2008 1.990 1.990 1.590 1.800 102,000 +0.01(+0.56%)
Nov 17, 2008 1.690 1.990 1.450 1.790 262,573 +0.21(+13.29%)
Nov 14, 2008 0.6651 3.490 0.6651 1.580 446,176 +0.91(+135.82%)
Nov 13, 2008 0.7000 0.7100 0.6700 0.6700 7,200 -0.02(-2.90%)
Nov 12, 2008 0.7000 0.7200 0.6651 0.6900 5,013 -0.01(-1.43%)
Nov 11, 2008 0.7100 0.7600 0.7000 0.7000 3,292 -0.05(-6.04%)
Nov 10, 2008 0.7400 0.7450 0.7400 0.7450 826 +0.01(+1.36%)
Nov 07, 2008 0.7200 0.7600 0.7200 0.7350 4,876 -0.04(-4.55%)
Nov 06, 2008 0.7500 0.7799 0.7500 0.7700 6,280 +0.01(+1.32%)
Nov 05, 2008 0.6701 0.7600 0.6700 0.7600 2,371 +0.09(+14.27%)
Nov 04, 2008 0.8500 0.8500 0.6651 0.6651 4,400 -0.13(-16.86%)
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.