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 (%)
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%)
Nov 01, 2006 7.000 7.750 7.000 7.525 8,207 -0.22(-2.90%)
Oct 31, 2006 7.500 7.750 6.750 7.750 7,415 +0.05(+0.65%)
Oct 30, 2006 7.750 7.750 7.250 7.700 9,436 -0.05(-0.65%)
Oct 27, 2006 7.500 8.000 7.500 7.750 9,179 +0.25(+3.33%)
Oct 26, 2006 7.250 7.750 7.000 7.500 14,439 -0.05(-0.66%)
Oct 25, 2006 7.750 7.750 7.265 7.550 14,652 +0.00(+0.07%)
Oct 24, 2006 7.503 8.000 7.497 7.545 6,204 -0.46(-5.69%)
Oct 23, 2006 7.750 8.250 7.750 8.000 7,241 +0.00(+0.00%)
Oct 20, 2006 8.250 8.500 7.750 8.000 6,193 +0.00(+0.00%)
Oct 19, 2006 8.000 8.500 7.997 8.000 7,498 +0.00(+0.00%)
Oct 18, 2006 8.475 8.498 7.990 8.000 8,481 -0.38(-4.48%)
Oct 17, 2006 7.503 8.500 7.503 8.375 8,134 +0.13(+1.55%)
Oct 16, 2006 8.500 8.500 7.750 8.248 9,134 +0.26(+3.19%)
Oct 13, 2006 7.375 8.000 7.250 7.992 22,033 +0.74(+10.24%)
Oct 12, 2006 6.500 7.775 6.500 7.250 24,497 +0.75(+11.54%)
Oct 11, 2006 6.500 6.750 6.445 6.500 12,936 -0.20(-2.99%)
Oct 10, 2006 6.438 6.750 6.250 6.700 14,142 -0.02(-0.37%)
Oct 09, 2006 7.250 7.250 6.240 6.725 38,135 -0.28(-3.93%)
Oct 06, 2006 6.250 7.125 6.205 7.000 46,041 +0.64(+10.11%)
Oct 05, 2006 6.750 7.000 6.250 6.357 41,333 -0.64(-9.15%)
Oct 04, 2006 7.250 7.500 6.495 6.997 62,739 -0.25(-3.48%)
Oct 03, 2006 8.000 8.000 7.000 7.250 33,466 -0.75(-9.38%)
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.