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 (%)
Jun 30, 2010 1.470 1.560 1.440 1.470 10,413 +0.02(+1.39%)
Jun 29, 2010 1.450 1.500 1.440 1.450 7,750 -0.15(-9.38%)
Jun 25, 2010 1.560 1.600 1.500 1.600 10,040 -0.01(-0.62%)
Jun 24, 2010 1.540 1.610 1.480 1.610 17,560 +0.05(+3.21%)
Jun 23, 2010 1.520 1.670 1.520 1.560 8,584 +0.03(+1.95%)
Jun 22, 2010 1.580 1.700 1.530 1.530 7,651 -0.06(-3.77%)
Jun 21, 2010 1.520 1.660 1.520 1.590 8,744 -0.05(-3.05%)
Jun 18, 2010 1.500 1.640 1.481 1.640 8,198 +0.11(+7.19%)
Jun 17, 2010 1.510 1.640 1.440 1.530 11,820 -0.07(-4.38%)
Jun 16, 2010 1.500 1.640 1.500 1.600 11,622 +0.08(+5.26%)
Jun 15, 2010 1.500 1.650 1.500 1.520 29,198 +0.02(+1.33%)
Jun 14, 2010 1.500 1.630 1.500 1.500 8,567 +0.00(+0.00%)
Jun 11, 2010 1.540 1.540 1.450 1.500 5,912 -0.04(-2.60%)
Jun 10, 2010 1.440 1.540 1.440 1.540 5,660 +0.03(+1.99%)
Jun 09, 2010 1.740 1.740 1.450 1.510 7,670 +0.09(+6.34%)
Jun 08, 2010 1.560 1.560 1.420 1.420 5,060 -0.01(-0.70%)
Jun 07, 2010 1.520 1.520 1.410 1.430 11,142 -0.09(-5.92%)
Jun 04, 2010 1.570 1.570 1.510 1.520 2,600 +0.01(+0.66%)
Jun 03, 2010 1.500 1.510 1.500 1.510 2,800 +0.00(+0.00%)
Jun 02, 2010 1.490 1.510 1.490 1.510 2,000 -0.05(-3.21%)
Jun 01, 2010 1.570 1.570 1.550 1.560 14,358 +0.01(+0.65%)
May 28, 2010 1.540 1.590 1.500 1.550 8,474 +0.06(+4.03%)
May 27, 2010 1.523 1.523 1.470 1.490 6,308 +0.03(+2.05%)
May 26, 2010 1.700 1.700 1.440 1.460 12,167 +0.00(+0.00%)
May 25, 2010 1.510 1.520 1.400 1.460 48,006 -0.15(-9.32%)
May 24, 2010 1.530 1.610 1.510 1.610 22,120 +0.08(+5.23%)
May 21, 2010 1.770 1.770 1.530 1.530 6,310 +0.01(+0.66%)
May 20, 2010 1.580 1.581 1.500 1.520 50,099 -0.06(-3.80%)
May 19, 2010 1.620 1.620 1.580 1.580 22,752 -0.06(-3.66%)
May 18, 2010 1.650 1.670 1.560 1.640 21,015 +0.01(+0.62%)
May 17, 2010 1.700 1.970 1.600 1.630 109,048 -0.10(-5.79%)
May 14, 2010 1.730 1.740 1.650 1.730 7,160 -0.05(-2.80%)
May 13, 2010 1.630 1.790 1.620 1.780 44,823 +0.13(+7.87%)
May 12, 2010 1.630 1.680 1.630 1.650 6,220 +0.02(+1.23%)
May 11, 2010 1.660 1.676 1.610 1.630 12,179 -0.09(-5.23%)
May 10, 2010 1.660 1.760 1.600 1.720 18,605 +0.08(+4.87%)
May 07, 2010 1.570 1.640 1.570 1.640 51,440 +0.08(+5.13%)
May 06, 2010 1.660 1.660 1.530 1.560 77,316 -0.14(-8.23%)
May 05, 2010 1.640 1.700 1.630 1.700 12,578 -0.01(-0.59%)
May 04, 2010 1.670 1.750 1.650 1.710 31,209 -0.02(-1.16%)
May 03, 2010 1.760 1.800 1.630 1.730 30,800 -0.06(-3.35%)
Apr 30, 2010 1.740 1.790 1.660 1.790 23,366 +0.08(+4.79%)
Apr 29, 2010 1.650 1.730 1.600 1.708 85,788 -0.00(-0.11%)
Apr 28, 2010 1.640 1.725 1.640 1.710 26,365 -0.05(-2.84%)
Apr 27, 2010 1.690 1.760 1.680 1.760 73,949 +0.07(+4.14%)
Apr 26, 2010 1.690 1.770 1.690 1.690 35,870 -0.04(-2.31%)
Apr 23, 2010 1.670 2.070 1.660 1.730 64,504 +0.06(+3.59%)
Apr 22, 2010 1.671 1.720 1.660 1.670 10,143 -0.02(-1.18%)
Apr 21, 2010 1.730 1.760 1.660 1.690 56,526 -0.01(-0.59%)
Apr 20, 2010 1.650 1.759 1.650 1.700 67,363 +0.07(+4.29%)
Apr 19, 2010 1.660 1.670 1.630 1.630 26,063 -0.07(-3.98%)
Apr 16, 2010 1.750 1.750 1.650 1.698 36,325 -0.02(-1.30%)
Apr 15, 2010 1.710 2.170 1.640 1.720 464,036 +0.03(+1.78%)
Apr 14, 2010 1.600 1.750 1.550 1.690 109,182 +0.10(+6.29%)
Apr 13, 2010 1.650 1.660 1.550 1.590 53,790 -0.02(-1.24%)
Apr 12, 2010 1.680 1.720 1.600 1.610 71,957 -0.09(-5.29%)
Apr 09, 2010 1.800 1.910 1.600 1.700 149,277 -0.10(-5.56%)
Apr 08, 2010 1.800 1.800 1.710 1.800 65,378 +0.00(+0.00%)
Apr 07, 2010 1.840 1.920 1.730 1.800 143,322 +0.03(+1.69%)
Apr 06, 2010 1.700 2.240 1.661 1.770 879,270 +0.12(+7.27%)
Apr 05, 2010 1.760 1.950 1.650 1.650 182,265 -0.08(-4.62%)
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.