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 (%)
Jan 31, 2007 7.000 7.000 6.800 6.875 3,258 -0.12(-1.79%)
Jan 30, 2007 6.875 8.250 6.800 7.000 11,644 +0.12(+1.82%)
Jan 29, 2007 7.223 7.223 6.750 6.875 6,456 -0.12(-1.79%)
Jan 26, 2007 6.875 7.125 6.775 7.000 7,431 +0.25(+3.70%)
Jan 25, 2007 7.000 7.225 6.750 6.750 4,327 -0.33(-4.59%)
Jan 24, 2007 6.750 7.225 6.750 7.075 7,174 -0.17(-2.35%)
Jan 23, 2007 7.050 7.250 6.995 7.245 8,490 +0.20(+2.77%)
Jan 22, 2007 7.000 7.475 7.000 7.050 8,584 -0.45(-6.00%)
Jan 19, 2007 7.763 8.225 7.000 7.500 11,026 -0.50(-6.25%)
Jan 18, 2007 8.250 8.250 7.750 8.000 14,627 +0.00(+0.00%)
Jan 17, 2007 7.800 8.750 7.755 8.000 100,609 +0.75(+10.34%)
Jan 16, 2007 7.250 7.500 7.000 7.250 27,108 +0.44(+6.42%)
Jan 12, 2007 6.755 7.200 6.755 6.812 7,413 -0.19(-2.68%)
Jan 11, 2007 6.975 7.235 6.750 7.000 13,648 +0.25(+3.70%)
Jan 10, 2007 7.013 7.250 6.750 6.750 18,893 -0.03(-0.37%)
Jan 09, 2007 7.225 7.225 6.750 6.775 8,718 -0.22(-3.21%)
Jan 08, 2007 6.750 7.250 6.750 7.000 6,392 +0.22(+3.28%)
Jan 05, 2007 7.500 7.500 6.500 6.777 15,710 -0.72(-9.63%)
Jan 04, 2007 7.495 7.500 7.250 7.500 8,697 +0.04(+0.50%)
Jan 03, 2007 8.000 8.250 7.250 7.463 15,678 +0.42(+6.00%)
Dec 29, 2006 6.343 7.500 6.250 7.040 80,575 +0.54(+8.31%)
Dec 28, 2006 6.850 6.950 6.475 6.500 51,515 -0.47(-6.81%)
Dec 27, 2006 6.505 6.995 6.500 6.975 36,459 +0.22(+3.33%)
Dec 26, 2006 7.000 7.250 6.500 6.750 32,429 -0.49(-6.77%)
Dec 22, 2006 7.500 7.500 7.000 7.240 26,614 -0.26(-3.47%)
Dec 21, 2006 7.250 7.625 7.250 7.500 22,979 +0.25(+3.45%)
Dec 20, 2006 7.250 7.975 7.250 7.250 21,214 -0.25(-3.33%)
Dec 19, 2006 7.515 7.975 7.475 7.500 19,371 -0.01(-0.20%)
Dec 18, 2006 7.750 8.250 7.500 7.515 17,716 -0.24(-3.03%)
Dec 15, 2006 7.500 8.500 7.500 7.750 16,935 -0.06(-0.80%)
Dec 14, 2006 8.050 8.500 7.812 7.812 28,378 -0.68(-8.03%)
Dec 13, 2006 8.250 8.725 8.250 8.495 9,279 -0.01(-0.06%)
Dec 12, 2006 8.250 8.750 8.000 8.500 21,518 -0.25(-2.86%)
Dec 11, 2006 8.750 9.250 8.000 8.750 31,427 +0.49(+5.96%)
Dec 08, 2006 8.500 9.000 8.250 8.258 8,674 -0.45(-5.11%)
Dec 07, 2006 8.025 8.725 8.000 8.703 26,815 -0.04(-0.51%)
Dec 06, 2006 8.750 10.25 8.250 8.748 41,673 -0.75(-7.92%)
Dec 05, 2006 11.25 11.25 9.500 9.500 44,231 -1.07(-10.17%)
Dec 04, 2006 9.000 12.00 9.000 10.57 80,619 +1.45(+15.89%)
Dec 01, 2006 9.000 9.500 8.500 9.125 59,340 +0.62(+7.35%)
Nov 30, 2006 7.000 8.500 7.000 8.500 64,912 +1.30(+18.06%)
Nov 29, 2006 6.750 12.50 6.750 7.200 15,472 +0.45(+6.67%)
Nov 28, 2006 7.000 7.000 6.750 6.750 16,011 -0.25(-3.57%)
Nov 27, 2006 6.500 7.250 6.500 7.000 33,089 +0.42(+6.46%)
Nov 24, 2006 6.500 6.827 6.500 6.575 11,713 -0.18(-2.66%)
Nov 22, 2006 6.875 6.987 6.500 6.755 30,323 -0.13(-1.92%)
Nov 21, 2006 6.750 6.987 6.750 6.888 12,628 +0.03(+0.36%)
Nov 20, 2006 7.150 7.150 6.750 6.862 23,130 -0.14(-1.96%)
Nov 17, 2006 6.753 7.175 6.750 7.000 14,444 -0.17(-2.44%)
Nov 16, 2006 6.625 7.237 6.625 7.175 39,364 +0.18(+2.57%)
Nov 15, 2006 6.900 7.000 6.500 6.995 30,497 -0.00(-0.07%)
Nov 14, 2006 7.000 7.250 6.780 7.000 29,130 -0.50(-6.67%)
Nov 13, 2006 8.000 8.000 7.250 7.500 29,117 +0.70(+10.29%)
Nov 10, 2006 7.250 7.500 6.750 6.800 31,937 -0.70(-9.33%)
Nov 09, 2006 6.750 7.500 6.750 7.500 19,079 +0.25(+3.45%)
Nov 08, 2006 6.750 7.500 6.525 7.250 9,602 +0.25(+3.57%)
Nov 07, 2006 6.250 7.250 6.250 7.000 18,085 -0.12(-1.75%)
Nov 06, 2006 7.253 7.500 7.000 7.125 9,294 -0.13(-1.76%)
Nov 03, 2006 7.253 7.750 7.000 7.253 8,983 -0.22(-2.98%)
Nov 02, 2006 8.000 8.000 7.000 7.475 8,530 -0.05(-0.66%)
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.