Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fonar Corp (NQ: FONR )

15.69 +0.10 (+0.64%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 3, 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 (%)
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%)
Oct 02, 2006 8.000 8.500 7.750 8.000 11,178 +0.00(+0.00%)
Sep 29, 2006 8.500 8.500 8.000 8.000 15,043 -0.37(-4.45%)
Sep 28, 2006 8.375 8.500 8.245 8.373 22,875 +0.02(+0.24%)
Sep 27, 2006 8.500 8.750 8.250 8.352 39,126 -0.17(-2.02%)
Sep 26, 2006 9.000 9.000 8.500 8.525 12,367 -0.72(-7.84%)
Sep 25, 2006 9.000 9.750 8.777 9.250 13,746 +0.25(+2.78%)
Sep 22, 2006 8.963 9.250 8.625 9.000 10,920 +0.15(+1.69%)
Sep 21, 2006 8.750 9.000 8.748 8.850 4,968 +0.35(+4.12%)
Sep 20, 2006 8.250 9.250 8.250 8.500 22,352 +0.00(+0.00%)
Sep 19, 2006 8.500 8.625 8.250 8.500 15,012 +0.00(+0.03%)
Sep 18, 2006 8.375 8.500 8.242 8.498 22,768 +0.12(+1.43%)
Sep 15, 2006 9.000 9.240 8.275 8.377 34,708 -0.66(-7.28%)
Sep 14, 2006 9.250 9.250 8.988 9.035 6,888 +0.04(+0.39%)
Sep 13, 2006 9.250 9.250 8.875 9.000 16,753 +0.12(+1.41%)
Sep 12, 2006 8.750 9.250 8.500 8.875 15,215 +0.12(+1.43%)
Sep 11, 2006 9.000 9.250 8.750 8.750 10,930 -0.50(-5.41%)
Sep 08, 2006 9.025 9.490 9.002 9.250 3,012 -0.12(-1.33%)
Sep 07, 2006 9.250 9.500 9.037 9.375 4,616 +0.05(+0.54%)
Sep 06, 2006 9.250 9.500 8.750 9.325 13,947 +0.08(+0.87%)
Sep 05, 2006 9.250 9.250 8.900 9.245 11,641 -0.01(-0.05%)
Sep 01, 2006 9.250 9.250 8.750 9.250 14,417 +0.01(+0.14%)
Aug 31, 2006 9.500 9.500 8.750 9.238 17,888 -0.14(-1.47%)
Aug 30, 2006 8.750 9.500 8.750 9.375 8,621 +0.57(+6.53%)
Aug 29, 2006 9.000 9.250 8.750 8.800 7,959 -0.51(-5.50%)
Aug 28, 2006 9.500 9.500 9.000 9.312 4,236 +0.53(+5.97%)
Aug 25, 2006 8.750 9.750 8.540 8.787 17,600 -0.19(-2.09%)
Aug 24, 2006 9.495 9.495 8.250 8.975 28,978 +0.22(+2.57%)
Aug 23, 2006 8.750 9.250 8.525 8.750 26,414 +0.25(+2.94%)
Aug 22, 2006 8.500 9.005 8.500 8.500 34,671 -0.25(-2.86%)
Aug 21, 2006 8.775 9.225 8.750 8.750 23,837 -0.44(-4.76%)
Aug 18, 2006 9.748 9.748 8.750 9.188 24,258 -0.04(-0.41%)
Aug 17, 2006 9.250 9.500 9.000 9.225 8,862 +0.15(+1.65%)
Aug 16, 2006 9.500 9.500 9.000 9.075 12,558 -0.18(-1.89%)
Aug 15, 2006 9.500 9.500 9.000 9.250 16,186 -0.17(-1.80%)
Aug 14, 2006 10.00 10.00 9.250 9.420 10,440 -0.58(-5.78%)
Aug 11, 2006 9.750 10.00 9.075 9.998 7,416 +0.25(+2.56%)
Aug 10, 2006 9.750 10.00 9.000 9.748 27,097 +0.25(+2.58%)
Aug 09, 2006 10.00 10.25 9.498 9.502 11,464 -0.25(-2.54%)
Aug 08, 2006 10.25 10.25 9.500 9.750 16,758 -0.25(-2.50%)
Aug 07, 2006 10.75 10.75 9.750 10.00 8,174 +0.26(+2.64%)
Aug 04, 2006 10.75 10.75 9.500 9.742 14,364 -0.26(-2.58%)
Aug 03, 2006 10.00 10.50 9.750 10.00 16,051 -0.72(-6.76%)
Aug 02, 2006 10.25 11.00 9.250 10.72 5,491 +0.25(+2.39%)
Aug 01, 2006 10.25 11.00 10.00 10.47 4,648 +0.22(+2.20%)
Jul 31, 2006 10.00 10.75 10.00 10.25 5,733 -0.25(-2.38%)
Jul 28, 2006 9.750 11.00 9.750 10.50 11,429 +0.65(+6.57%)
Jul 27, 2006 10.25 10.50 9.750 9.852 9,423 -0.90(-8.33%)
Jul 26, 2006 10.25 11.50 9.750 10.75 20,758 +1.00(+10.23%)
Jul 25, 2006 10.00 10.00 9.250 9.750 18,031 -0.25(-2.48%)
Jul 24, 2006 10.00 10.50 9.750 9.998 14,083 -0.71(-6.65%)
Jul 21, 2006 10.97 10.97 9.750 10.71 18,553 -0.04(-0.37%)
Jul 20, 2006 10.25 10.95 10.00 10.75 24,014 +0.50(+4.88%)
Jul 19, 2006 10.75 11.00 10.25 10.25 18,172 -0.75(-6.82%)
Jul 18, 2006 11.75 12.20 10.25 11.00 11,830 -0.50(-4.35%)
Jul 17, 2006 11.00 12.75 10.31 11.50 18,190 +0.00(+0.00%)
Jul 14, 2006 11.03 12.25 11.00 11.50 9,546 +0.00(+0.00%)
Jul 13, 2006 11.75 12.50 11.25 11.50 5,627 +0.20(+1.77%)
Jul 12, 2006 11.50 12.22 11.25 11.30 23,638 -0.95(-7.76%)
Jul 11, 2006 12.50 13.00 12.24 12.25 18,108 -0.75(-5.77%)
Jul 10, 2006 14.00 14.05 12.75 13.00 21,852 -1.00(-7.14%)
Jul 07, 2006 15.00 15.00 13.75 14.00 16,213 -1.00(-6.67%)
Jul 06, 2006 14.75 15.50 14.25 15.00 20,769 +0.70(+4.90%)
Jul 05, 2006 14.40 14.50 14.00 14.30 8,148 -0.14(-1.00%)
Jul 03, 2006 14.00 14.50 13.75 14.45 10,404 +0.70(+5.05%)
Jun 30, 2006 14.75 15.25 13.75 13.75 18,793 -1.00(-6.78%)
Jun 29, 2006 15.75 15.88 14.75 14.75 18,404 -1.00(-6.35%)
Jun 28, 2006 15.25 15.75 15.00 15.75 19,776 +0.50(+3.28%)
Jun 27, 2006 15.75 16.00 15.00 15.25 14,500 -0.75(-4.70%)
Jun 26, 2006 16.75 16.75 15.75 16.00 19,900 -0.24(-1.46%)
Jun 23, 2006 15.49 16.75 13.50 16.24 46,071 +1.24(+8.27%)
Jun 22, 2006 18.25 18.75 14.75 15.00 90,004 -2.25(-13.02%)
Jun 21, 2006 15.19 20.00 14.25 17.25 297,871 +7.50(+76.87%)
Jun 20, 2006 9.750 10.00 9.500 9.750 284 +0.20(+2.09%)
Jun 19, 2006 10.00 10.50 9.500 9.550 4,488 -0.45(-4.50%)
Jun 16, 2006 9.750 10.00 9.500 10.00 6,025 +0.00(+0.00%)
Jun 15, 2006 9.250 10.00 9.027 10.00 15,582 +0.25(+2.56%)
Jun 14, 2006 10.00 10.25 9.500 9.750 13,306 -0.60(-5.77%)
Jun 13, 2006 10.50 10.78 10.25 10.35 9,327 -0.50(-4.61%)
Jun 12, 2006 11.00 11.29 10.25 10.85 6,188 -0.15(-1.36%)
Jun 09, 2006 10.28 12.25 10.28 11.00 4,368 -0.75(-6.40%)
Jun 08, 2006 12.50 12.50 11.25 11.75 3,338 +0.25(+2.17%)
Jun 07, 2006 12.00 12.00 11.22 11.50 7,754 -0.50(-4.17%)
Jun 06, 2006 12.50 12.50 11.50 12.00 7,147 +0.00(+0.00%)
Jun 05, 2006 13.00 13.25 11.75 12.00 22,199 -0.25(-2.04%)
Jun 02, 2006 11.25 13.00 10.50 12.25 25,893 +1.53(+14.22%)
Jun 01, 2006 11.00 11.28 10.00 10.72 20,780 +0.22(+2.14%)
May 31, 2006 10.25 11.00 10.00 10.50 5,672 +0.00(+0.00%)
May 30, 2006 10.00 10.75 9.750 10.50 14,042 +0.68(+6.87%)
May 26, 2006 10.75 10.75 9.750 9.825 7,382 -0.62(-5.94%)
May 25, 2006 9.500 11.00 9.500 10.45 11,058 +0.70(+7.13%)
May 24, 2006 10.50 11.25 8.750 9.750 24,458 -0.97(-9.09%)
May 23, 2006 10.50 11.25 10.50 10.72 10,762 -0.28(-2.50%)
May 22, 2006 12.50 12.50 10.25 11.00 12,197 +0.00(+0.00%)
May 19, 2006 11.75 11.75 10.50 11.00 12,106 -0.25(-2.22%)
May 18, 2006 12.50 12.50 11.25 11.25 12,066 -0.25(-2.17%)
May 17, 2006 12.25 12.50 11.50 11.50 11,480 -0.75(-6.12%)
May 16, 2006 13.00 13.75 10.00 12.25 9,487 -0.75(-5.77%)
May 15, 2006 11.75 13.25 11.50 13.00 24,892 +1.75(+15.56%)
May 12, 2006 12.50 12.50 10.25 11.25 44,962 -0.74(-6.15%)
May 11, 2006 12.50 13.75 6.500 11.99 87,408 -3.01(-20.08%)
May 10, 2006 15.50 15.50 15.00 15.00 17,958 -0.50(-3.21%)
May 09, 2006 15.75 16.00 15.25 15.50 7,545 -0.00(-0.02%)
May 08, 2006 15.00 15.50 15.00 15.50 7,521 +0.00(+0.00%)
May 05, 2006 16.00 16.00 15.50 15.50 9,134 -0.25(-1.59%)
May 04, 2006 15.25 16.00 15.25 15.75 5,812 +0.75(+5.00%)
May 03, 2006 15.74 15.75 15.00 15.00 22,179 -0.50(-3.23%)
May 02, 2006 16.75 16.75 15.50 15.50 25,904 -0.88(-5.34%)
May 01, 2006 16.25 16.75 15.75 16.38 15,834 +0.62(+3.97%)
Apr 28, 2006 15.75 16.24 15.74 15.75 9,764 +0.00(+0.00%)
Apr 27, 2006 15.75 16.25 15.74 15.75 4,966 +0.00(+0.00%)
Apr 26, 2006 16.00 16.50 15.75 15.75 5,593 -0.50(-3.08%)
Apr 25, 2006 15.75 16.25 15.74 16.25 8,011 +0.50(+3.16%)
Apr 24, 2006 15.80 16.50 15.74 15.75 10,230 -0.25(-1.55%)
Apr 21, 2006 16.29 16.73 15.82 16.00 6,530 -0.25(-1.54%)
Apr 20, 2006 16.25 16.75 15.75 16.25 8,568 +0.00(+0.00%)
Apr 19, 2006 17.12 17.24 16.25 16.25 11,392 -0.88(-5.11%)
Apr 18, 2006 16.50 17.50 16.00 17.12 16,555 +0.62(+3.77%)
Apr 17, 2006 16.50 17.00 15.01 16.50 12,977 +0.01(+0.06%)
Apr 13, 2006 16.00 16.75 15.80 16.49 9,047 +0.49(+3.08%)
Apr 12, 2006 16.25 16.69 15.74 16.00 11,636 -0.25(-1.54%)
Apr 11, 2006 15.50 16.25 15.25 16.25 8,117 +0.50(+3.17%)
Apr 10, 2006 16.00 16.50 15.74 15.75 11,669 -0.03(-0.17%)
Apr 07, 2006 16.50 16.50 15.53 15.78 9,589 -0.05(-0.30%)
Apr 06, 2006 16.25 16.25 15.75 15.82 7,446 +0.32(+2.10%)
Apr 05, 2006 15.75 16.50 15.25 15.50 10,636 -0.28(-1.74%)
Apr 04, 2006 15.82 16.50 15.75 15.78 8,794 -0.22(-1.41%)
Apr 03, 2006 16.00 16.50 15.97 16.00 21,751 -0.32(-1.93%)
Mar 31, 2006 16.75 17.75 16.25 16.32 12,127 -1.04(-5.97%)
Mar 30, 2006 17.25 17.50 16.27 17.35 8,393 +0.10(+0.58%)
Mar 29, 2006 16.00 17.25 15.78 17.25 15,440 +1.03(+6.35%)
Mar 28, 2006 16.25 16.25 15.75 16.22 9,572 -0.03(-0.18%)
Mar 27, 2006 16.75 16.75 15.50 16.25 13,323 -0.50(-2.99%)
Mar 24, 2006 16.50 16.97 15.75 16.75 23,352 +0.75(+4.67%)
Mar 23, 2006 16.00 16.25 15.80 16.00 10,944 +0.00(+0.02%)
Mar 22, 2006 17.00 17.00 16.00 16.00 7,972 -0.75(-4.48%)
Mar 21, 2006 16.50 17.25 16.00 16.75 12,247 +0.75(+4.67%)
Mar 20, 2006 16.25 16.50 15.98 16.00 12,115 -0.37(-2.27%)
Mar 17, 2006 16.50 17.00 16.00 16.38 20,973 -0.38(-2.24%)
Mar 16, 2006 16.75 17.50 16.73 16.75 14,553 -0.12(-0.71%)
Mar 15, 2006 17.00 17.25 16.80 16.87 7,468 -0.13(-0.76%)
Mar 14, 2006 17.50 17.50 16.99 17.00 10,012 -0.50(-2.86%)
Mar 13, 2006 17.25 18.00 17.25 17.50 8,211 +0.25(+1.48%)
Mar 10, 2006 18.00 18.15 17.02 17.25 10,094 -0.63(-3.52%)
Mar 09, 2006 17.75 18.00 17.25 17.88 6,561 +0.12(+0.70%)
Mar 08, 2006 17.50 19.00 17.25 17.75 7,831 -0.25(-1.39%)
Mar 07, 2006 17.25 18.00 17.25 18.00 15,960 +0.00(+0.01%)
Mar 06, 2006 18.00 18.00 17.74 18.00 5,692 +0.27(+1.54%)
Mar 03, 2006 18.00 18.50 17.50 17.73 9,021 -0.27(-1.53%)
Mar 02, 2006 18.25 18.50 17.75 18.00 6,158 +0.25(+1.41%)
Mar 01, 2006 18.75 19.48 17.75 17.75 14,764 -0.75(-4.05%)
Feb 28, 2006 19.00 19.50 18.50 18.50 6,822 -0.50(-2.63%)
Feb 27, 2006 19.50 19.50 18.80 19.00 7,526 +0.00(+0.00%)
Feb 24, 2006 18.25 19.50 18.25 19.00 19,801 +0.75(+4.11%)
Feb 23, 2006 18.25 18.75 18.00 18.25 6,602 -0.50(-2.67%)
Feb 22, 2006 17.50 18.75 16.79 18.75 15,933 +1.10(+6.25%)
Feb 21, 2006 18.25 18.25 17.26 17.65 20,321 -0.60(-3.30%)
Feb 17, 2006 18.50 18.50 17.74 18.25 22,427 +0.73(+4.14%)
Feb 16, 2006 16.50 18.50 16.50 17.52 68,216 +1.02(+6.21%)
Feb 15, 2006 15.75 16.75 15.74 16.50 40,677 +1.47(+9.82%)
Feb 14, 2006 15.00 15.25 14.50 15.03 32,976 +0.52(+3.58%)
Feb 13, 2006 15.25 15.25 14.25 14.51 51,564 -0.82(-5.35%)
Feb 10, 2006 16.75 16.88 14.97 15.32 63,014 -1.42(-8.47%)
Feb 09, 2006 18.75 19.50 16.45 16.74 66,739 -2.26(-11.88%)
Feb 08, 2006 19.00 19.29 18.75 19.00 12,314 +0.00(+0.00%)
Feb 07, 2006 18.75 19.25 18.75 19.00 3,851 -0.25(-1.30%)
Feb 06, 2006 19.25 19.50 18.75 19.25 8,005 +0.25(+1.32%)
Feb 03, 2006 18.50 19.25 18.50 19.00 10,902 +0.72(+3.95%)
Feb 02, 2006 18.25 18.75 18.12 18.28 8,077 +0.15(+0.84%)
Feb 01, 2006 19.00 19.25 18.07 18.12 17,182 -0.38(-2.03%)
Jan 31, 2006 19.50 19.50 18.48 18.50 21,720 -0.50(-2.63%)
Jan 30, 2006 19.75 19.75 18.75 19.00 7,601 -0.00(-0.01%)
Jan 27, 2006 19.25 19.50 19.00 19.00 11,721 -0.25(-1.29%)
Jan 26, 2006 20.00 20.00 19.00 19.25 11,692 -0.25(-1.28%)
Jan 25, 2006 19.75 20.00 19.48 19.50 15,361 -0.25(-1.27%)
Jan 24, 2006 20.00 20.75 19.52 19.75 11,783 -0.25(-1.25%)
Jan 23, 2006 20.25 20.30 19.75 20.00 7,478 -0.25(-1.23%)
Jan 20, 2006 19.75 21.25 19.75 20.25 21,517 +0.25(+1.25%)
Jan 19, 2006 21.25 21.25 19.75 20.00 25,267 -0.50(-2.44%)
Jan 18, 2006 19.50 20.50 19.50 20.50 33,613 +1.00(+5.13%)
Jan 17, 2006 20.50 21.00 19.25 19.50 12,865 -1.00(-4.87%)
Jan 13, 2006 19.75 20.75 19.75 20.50 20,044 +0.75(+3.78%)
Jan 12, 2006 18.50 20.00 18.48 19.75 21,260 +1.50(+8.22%)
Jan 11, 2006 18.75 18.75 18.25 18.25 7,816 -0.25(-1.35%)
Jan 10, 2006 18.25 18.75 18.00 18.50 12,401 +0.25(+1.37%)
Jan 09, 2006 19.50 19.50 18.02 18.25 12,079 -1.25(-6.41%)
Jan 06, 2006 18.00 19.50 18.00 19.50 9,217 +1.50(+8.33%)
Jan 05, 2006 18.75 19.00 18.00 18.00 21,766 -0.75(-4.00%)
Jan 04, 2006 18.25 18.75 18.00 18.75 18,250 +1.00(+5.63%)
Jan 03, 2006 17.75 18.00 17.49 17.75 27,413 +0.75(+4.41%)
Dec 30, 2005 17.25 17.50 16.75 17.00 48,254 -0.50(-2.86%)
Dec 29, 2005 17.00 17.50 16.95 17.50 42,163 +0.25(+1.45%)
Dec 28, 2005 17.75 18.00 17.00 17.25 43,304 -0.75(-4.17%)
Dec 27, 2005 17.50 18.75 17.00 18.00 74,480 -0.75(-4.00%)
Dec 23, 2005 19.50 20.00 17.25 18.75 41,801 -1.00(-5.06%)
Dec 22, 2005 19.50 20.00 19.49 19.75 16,763 +0.25(+1.28%)
Dec 21, 2005 19.75 20.00 19.50 19.50 14,958 +0.00(+0.00%)
Dec 20, 2005 19.75 20.25 19.50 19.50 15,424 -0.25(-1.27%)
Dec 19, 2005 20.25 20.75 19.75 19.75 16,135 -0.75(-3.66%)
Dec 16, 2005 21.00 21.25 20.25 20.50 13,674 -0.25(-1.20%)
Dec 15, 2005 19.75 20.75 19.75 20.75 17,817 +1.00(+5.06%)
Dec 14, 2005 19.50 20.50 19.50 19.75 18,533 +0.00(+0.00%)
Dec 13, 2005 19.75 20.75 19.75 19.75 16,508 +0.00(+0.00%)
Dec 12, 2005 20.00 20.25 19.75 19.75 21,113 +0.00(+0.00%)
Dec 09, 2005 19.50 20.50 19.00 19.75 40,075 +0.00(+0.00%)
Dec 08, 2005 20.75 21.75 19.73 19.75 50,050 -1.00(-4.82%)
Dec 07, 2005 21.00 21.50 20.75 20.75 18,161 -0.50(-2.35%)
Dec 06, 2005 22.25 22.50 21.00 21.25 19,329 -0.25(-1.16%)
Dec 05, 2005 22.50 22.50 21.25 21.50 19,281 +0.00(+0.00%)
Dec 02, 2005 21.75 22.25 21.50 21.50 24,623 -0.25(-1.15%)
Dec 01, 2005 23.50 23.50 21.75 21.75 23,564 -1.00(-4.40%)
Nov 30, 2005 22.25 23.00 21.50 22.75 21,719 +0.50(+2.25%)
Nov 29, 2005 22.75 23.00 22.00 22.25 16,100 -0.50(-2.20%)
Nov 28, 2005 23.75 23.75 22.75 22.75 18,261 -0.75(-3.19%)
Nov 25, 2005 22.50 24.25 22.50 23.50 9,011 +0.25(+1.08%)
Nov 23, 2005 21.75 23.50 21.25 23.25 19,925 +2.00(+9.41%)
Nov 22, 2005 21.50 22.00 21.00 21.25 24,539 +0.25(+1.19%)
Nov 21, 2005 21.75 22.00 20.75 21.00 29,639 -0.50(-2.33%)
Nov 18, 2005 21.50 21.75 20.75 21.50 40,189 +0.75(+3.61%)
Nov 17, 2005 22.25 22.50 20.50 20.75 48,376 -1.50(-6.74%)
Nov 16, 2005 22.50 22.75 22.00 22.25 19,859 -0.50(-2.20%)
Nov 15, 2005 22.75 23.25 22.48 22.75 17,939 +0.00(+0.00%)
Nov 14, 2005 23.25 23.50 22.50 22.75 13,600 -0.50(-2.15%)
Nov 11, 2005 23.00 23.75 23.00 23.25 16,571 +0.50(+2.20%)
Nov 10, 2005 23.50 23.50 22.50 22.75 34,574 +0.25(+1.11%)
Nov 09, 2005 27.25 27.50 21.75 22.50 156,866 -4.50(-16.67%)
Nov 08, 2005 26.25 27.25 26.00 27.00 17,499 +0.75(+2.86%)
Nov 07, 2005 25.50 26.25 25.50 26.25 12,093 +0.50(+1.94%)
Nov 04, 2005 26.00 26.97 25.75 25.75 28,154 -0.25(-0.96%)
Nov 03, 2005 25.75 26.00 25.25 26.00 13,987 +1.00(+4.00%)
Nov 02, 2005 26.50 26.50 25.00 25.00 18,955 +0.25(+1.01%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.