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 )

15.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 0.7000 0.7001 0.6800 0.6800 11,430 -0.02(-2.86%)
Feb 26, 2009 0.7900 0.9300 0.7000 0.7000 15,940 +0.01(+1.45%)
Feb 25, 2009 0.8000 0.8000 0.6900 0.6900 31,149 -0.06(-7.63%)
Feb 24, 2009 0.7700 0.7700 0.7100 0.7470 3,024 -0.00(-0.40%)
Feb 23, 2009 0.7300 0.8500 0.6607 0.7500 33,511 +0.03(+4.11%)
Feb 20, 2009 0.8301 0.9400 0.7000 0.7204 23,996 -0.18(-19.96%)
Feb 19, 2009 0.9500 1.190 0.8200 0.9000 44,185 -0.07(-7.22%)
Feb 18, 2009 0.8100 1.380 0.8100 0.9700 224,097 +0.20(+25.99%)
Feb 17, 2009 0.7699 0.7701 0.7000 0.7699 2,120 +0.09(+13.22%)
Feb 13, 2009 0.7000 0.8100 0.6800 0.6800 8,878 +0.00(+0.00%)
Feb 12, 2009 0.7499 0.8500 0.6651 0.6800 14,120 +0.00(+0.00%)
Feb 11, 2009 0.8400 0.8400 0.6651 0.6800 15,856 -0.02(-2.86%)
Feb 10, 2009 0.7700 0.7900 0.6711 0.7000 22,112 -0.08(-10.26%)
Feb 09, 2009 0.7800 0.8100 0.7500 0.7800 8,350 -0.02(-2.50%)
Feb 06, 2009 0.8210 0.8300 0.7500 0.8000 16,409 -0.02(-2.56%)
Feb 05, 2009 0.8210 0.8400 0.8210 0.8210 5,422 +0.00(+0.12%)
Feb 04, 2009 0.8200 0.8300 0.8200 0.8200 5,100 +0.01(+1.22%)
Feb 03, 2009 0.8100 0.8101 0.8100 0.8101 684 -0.01(-1.21%)
Feb 02, 2009 0.8200 0.8499 0.8200 0.8200 1,200 -0.09(-9.88%)
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%)
Nov 03, 2008 0.8000 0.8140 0.6700 0.8000 6,789 +0.00(+0.00%)
Oct 31, 2008 0.7901 0.8001 0.7901 0.8000 2,119 +0.01(+1.27%)
Oct 30, 2008 0.7900 0.7900 0.7900 0.7900 160 -0.01(-1.25%)
Oct 29, 2008 0.7800 0.8000 0.7500 0.8000 4,074 +0.03(+3.63%)
Oct 28, 2008 0.7600 0.8000 0.7500 0.7720 3,900 -0.11(-12.26%)
Oct 27, 2008 0.7500 0.8800 0.7400 0.8799 4,292 +0.13(+17.32%)
Oct 24, 2008 0.6651 0.7500 0.6651 0.7500 14,268 +0.08(+11.94%)
Oct 23, 2008 0.6700 0.6900 0.6651 0.6700 10,663 -0.01(-1.47%)
Oct 22, 2008 0.6801 0.6801 0.6800 0.6800 1,950 -0.03(-4.24%)
Oct 21, 2008 0.7200 0.8700 0.6700 0.7101 12,008 -0.00(-0.69%)
Oct 20, 2008 0.7500 0.7600 0.7001 0.7150 8,997 -0.02(-2.85%)
Oct 17, 2008 0.7500 0.7500 0.6700 0.7360 19,711 -0.01(-1.87%)
Oct 16, 2008 0.7300 0.7901 0.6701 0.7500 12,077 +0.03(+4.17%)
Oct 15, 2008 0.8600 0.8600 0.7000 0.7200 9,450 -0.05(-6.98%)
Oct 14, 2008 0.8000 0.8500 0.7500 0.7740 3,515 -0.03(-3.24%)
Oct 13, 2008 0.6600 0.8300 0.6600 0.7999 6,409 +0.07(+9.58%)
Oct 10, 2008 0.7700 0.9000 0.6600 0.7300 20,865 -0.04(-5.19%)
Oct 09, 2008 0.7500 0.8699 0.7500 0.7700 9,045 +0.05(+6.94%)
Oct 08, 2008 0.9500 1.000 0.7100 0.7200 35,536 -0.21(-22.58%)
Oct 07, 2008 1.150 1.380 0.6600 0.9300 20,964 -0.22(-19.13%)
Oct 06, 2008 1.200 1.300 0.9500 1.150 16,067 -0.11(-8.73%)
Oct 03, 2008 1.100 1.440 1.100 1.260 5,002 +0.18(+16.67%)
Oct 02, 2008 1.080 1.230 1.080 1.080 1,332 +0.02(+1.89%)
Oct 01, 2008 1.140 1.420 1.060 1.060 2,588 -0.12(-10.17%)
Sep 30, 2008 0.9700 1.200 0.9000 1.180 5,311 +0.04(+3.51%)
Sep 29, 2008 1.380 1.416 0.9000 1.140 106,124 -0.19(-14.48%)
Sep 26, 2008 1.450 1.620 1.200 1.333 58,766 -0.34(-20.18%)
Sep 25, 2008 1.440 1.730 1.440 1.670 5,730 +0.19(+12.84%)
Sep 24, 2008 1.400 1.540 1.390 1.480 8,733 -0.02(-1.33%)
Sep 23, 2008 1.440 1.500 1.400 1.500 7,827 +0.14(+10.29%)
Sep 22, 2008 1.210 1.390 1.210 1.360 9,518 +0.20(+17.24%)
Sep 19, 2008 1.220 1.310 1.050 1.160 40,891 -0.11(-8.66%)
Sep 18, 2008 1.260 1.290 1.220 1.270 10,070 -0.07(-5.22%)
Sep 17, 2008 1.350 1.350 1.320 1.340 11,398 -0.05(-3.60%)
Sep 16, 2008 1.380 1.470 1.350 1.390 3,010 -0.04(-2.52%)
Sep 15, 2008 1.410 1.490 1.410 1.426 1,648 -0.09(-6.18%)
Sep 12, 2008 1.360 1.520 1.350 1.520 2,840 +0.00(+0.00%)
Sep 11, 2008 1.540 1.550 1.350 1.520 5,708 -0.05(-3.18%)
Sep 10, 2008 1.360 1.570 1.360 1.570 3,690 +0.21(+15.44%)
Sep 09, 2008 1.500 1.550 1.360 1.360 6,051 -0.19(-12.26%)
Sep 08, 2008 1.490 1.610 1.490 1.550 6,980 -0.10(-6.06%)
Sep 05, 2008 1.650 1.680 1.580 1.650 4,729 +0.11(+7.14%)
Sep 04, 2008 1.740 1.740 1.480 1.540 4,601 -0.27(-14.92%)
Sep 03, 2008 1.480 1.850 1.470 1.810 8,320 +0.28(+18.30%)
Sep 02, 2008 1.490 1.560 1.450 1.530 2,009 -0.03(-1.92%)
Aug 29, 2008 1.490 1.570 1.490 1.560 1,204 +0.01(+0.65%)
Aug 28, 2008 1.500 1.550 1.500 1.550 5,685 +0.03(+1.97%)
Aug 27, 2008 1.700 1.700 1.500 1.520 11,998 -0.20(-11.53%)
Aug 26, 2008 1.700 1.810 1.700 1.718 3,123 -0.05(-2.94%)
Aug 25, 2008 1.760 1.770 1.700 1.770 1,855 +0.02(+1.14%)
Aug 22, 2008 1.810 1.880 1.670 1.750 1,730 +0.07(+4.17%)
Aug 21, 2008 1.839 1.920 1.680 1.680 3,928 -0.21(-11.11%)
Aug 20, 2008 1.920 1.920 1.800 1.890 7,120 +0.01(+0.53%)
Aug 19, 2008 1.830 2.100 1.800 1.880 3,640 +0.04(+2.17%)
Aug 18, 2008 1.850 1.990 1.830 1.840 5,787 -0.06(-3.16%)
Aug 15, 2008 2.010 2.040 1.890 1.900 6,834 -0.02(-1.04%)
Aug 14, 2008 1.940 2.010 1.840 1.920 1,854 +0.06(+3.23%)
Aug 13, 2008 1.800 1.920 1.800 1.860 6,750 +0.05(+2.76%)
Aug 12, 2008 1.850 1.960 1.790 1.810 2,500 -0.04(-2.16%)
Aug 11, 2008 1.750 1.860 1.650 1.850 20,602 +0.15(+8.83%)
Aug 08, 2008 1.600 1.720 1.600 1.700 9,009 +0.11(+6.91%)
Aug 07, 2008 1.500 1.726 1.500 1.590 8,747 +0.09(+6.00%)
Aug 06, 2008 1.540 1.590 1.500 1.500 17,339 -0.08(-5.06%)
Aug 05, 2008 1.660 1.660 1.560 1.580 8,938 -0.11(-6.51%)
Aug 04, 2008 1.650 1.690 1.650 1.690 10,312 +0.03(+1.81%)
Aug 01, 2008 1.660 1.700 1.650 1.660 6,654 -0.06(-3.49%)
Jul 31, 2008 1.750 1.750 1.690 1.720 3,752 -0.06(-3.37%)
Jul 30, 2008 1.650 1.800 1.650 1.780 10,365 +0.12(+7.23%)
Jul 29, 2008 1.660 1.690 1.660 1.660 4,321 +0.00(+0.00%)
Jul 28, 2008 1.730 1.730 1.640 1.660 9,583 -0.03(-1.78%)
Jul 25, 2008 1.694 1.750 1.660 1.690 4,974 -0.01(-0.59%)
Jul 24, 2008 1.650 1.750 1.640 1.700 15,667 -0.01(-0.58%)
Jul 23, 2008 1.700 1.740 1.670 1.710 10,189 -0.04(-2.29%)
Jul 22, 2008 1.700 1.760 1.600 1.750 33,574 +0.05(+2.94%)
Jul 21, 2008 1.920 1.970 1.640 1.700 32,848 -0.25(-12.82%)
Jul 18, 2008 2.080 2.080 1.900 1.950 11,284 -0.13(-6.25%)
Jul 17, 2008 2.060 2.100 2.020 2.080 10,375 -0.07(-3.26%)
Jul 16, 2008 2.120 2.150 2.110 2.150 7,085 +0.06(+2.92%)
Jul 15, 2008 2.150 2.200 1.960 2.089 17,389 -0.06(-2.84%)
Jul 14, 2008 2.150 2.190 1.940 2.150 34,767 -0.05(-2.27%)
Jul 11, 2008 2.220 2.430 2.100 2.200 29,307 +0.03(+1.38%)
Jul 10, 2008 2.150 2.330 2.120 2.170 7,966 +0.03(+1.40%)
Jul 09, 2008 2.100 2.150 2.100 2.140 6,275 +0.01(+0.47%)
Jul 08, 2008 2.130 2.150 1.970 2.130 37,379 +0.01(+0.47%)
Jul 07, 2008 2.090 2.154 1.910 2.120 21,411 +0.02(+0.81%)
Jul 04, 2008 2.190 2.190 2.100 2.103 15,257 +0.00(+0.00%)
Jul 03, 2008 2.190 2.190 2.100 2.103 15,257 -0.12(-5.27%)
Jul 02, 2008 2.220 2.280 2.220 2.220 2,847 -0.03(-1.34%)
Jul 01, 2008 2.250 2.300 2.230 2.250 23,307 +0.00(+0.00%)
Jun 30, 2008 2.390 2.430 2.210 2.250 10,075 -0.14(-5.86%)
Jun 27, 2008 2.430 2.450 2.390 2.390 13,275 -0.07(-2.84%)
Jun 26, 2008 2.460 2.470 2.434 2.460 2,912 +0.03(+1.11%)
Jun 25, 2008 2.460 2.580 2.410 2.433 5,142 -0.03(-1.09%)
Jun 24, 2008 2.490 2.490 2.420 2.460 5,310 +0.01(+0.40%)
Jun 23, 2008 2.500 2.550 2.450 2.450 9,639 -0.08(-3.35%)
Jun 20, 2008 2.550 2.750 2.530 2.535 6,520 -0.07(-2.87%)
Jun 19, 2008 2.610 2.660 2.560 2.610 6,183 -0.03(-1.06%)
Jun 18, 2008 2.620 2.660 2.620 2.638 1,965 -0.00(-0.07%)
Jun 17, 2008 2.640 2.640 2.570 2.640 6,838 +0.03(+1.30%)
Jun 16, 2008 2.630 2.630 2.600 2.606 1,256 -0.11(-4.19%)
Jun 13, 2008 2.630 2.730 2.610 2.720 1,836 +0.13(+5.02%)
Jun 12, 2008 2.590 2.640 2.570 2.590 1,845 -0.03(-1.15%)
Jun 11, 2008 2.570 2.750 2.570 2.620 7,423 +0.05(+1.95%)
Jun 10, 2008 2.610 2.810 2.570 2.570 11,429 -0.03(-1.15%)
Jun 09, 2008 2.650 2.700 2.600 2.600 16,826 -0.17(-6.14%)
Jun 06, 2008 2.870 2.900 2.750 2.770 5,820 -0.19(-6.42%)
Jun 05, 2008 2.760 2.970 2.750 2.960 9,900 +0.15(+5.34%)
Jun 04, 2008 2.730 2.970 2.730 2.810 6,440 +0.09(+3.20%)
Jun 03, 2008 2.790 2.790 2.710 2.723 3,377 -0.12(-4.12%)
Jun 02, 2008 2.870 2.900 2.810 2.840 6,289 +0.12(+4.41%)
May 30, 2008 2.740 2.770 2.670 2.720 6,360 +0.06(+2.26%)
May 29, 2008 2.900 2.920 2.550 2.660 28,995 -0.26(-8.90%)
May 28, 2008 2.940 3.010 2.900 2.920 2,306 -0.05(-1.68%)
May 27, 2008 2.935 3.015 2.930 2.970 5,400 -0.04(-1.33%)
May 26, 2008 2.920 3.010 2.920 3.010 7,593 +0.00(+0.00%)
May 23, 2008 2.920 3.010 2.920 3.010 7,593 +0.07(+2.38%)
May 22, 2008 2.900 2.990 2.900 2.940 5,644 +0.02(+0.68%)
May 21, 2008 2.930 2.980 2.900 2.920 4,500 -0.03(-1.02%)
May 20, 2008 3.151 3.180 2.920 2.950 7,430 -0.22(-6.94%)
May 19, 2008 2.970 3.430 2.900 3.170 20,308 +0.25(+8.56%)
May 16, 2008 2.800 3.060 2.700 2.920 6,782 +0.06(+2.10%)
May 15, 2008 2.890 2.890 2.610 2.860 7,982 -0.25(-8.04%)
May 14, 2008 2.880 3.210 2.790 3.110 9,350 +0.22(+7.61%)
May 13, 2008 2.930 2.930 2.860 2.890 5,580 -0.08(-2.69%)
May 12, 2008 2.932 3.050 2.790 2.970 7,179 -0.02(-0.67%)
May 09, 2008 3.090 3.090 2.970 2.990 13,010 -0.06(-1.97%)
May 08, 2008 3.050 3.090 3.030 3.050 2,824 -0.06(-1.93%)
May 07, 2008 3.160 3.160 3.080 3.110 4,903 -0.09(-2.81%)
May 06, 2008 3.230 3.230 3.170 3.200 4,641 +0.01(+0.31%)
May 05, 2008 3.110 3.190 3.110 3.190 1,586 +0.12(+3.91%)
May 02, 2008 3.070 3.100 3.070 3.070 8,492 -0.10(-3.15%)
May 01, 2008 2.950 3.290 2.950 3.170 8,998 +0.23(+7.82%)
Apr 30, 2008 3.000 3.120 2.850 2.940 12,798 -0.01(-0.34%)
Apr 29, 2008 3.000 3.000 2.940 2.950 4,061 -0.06(-1.99%)
Apr 28, 2008 2.980 3.040 2.941 3.010 6,787 -0.01(-0.33%)
Apr 25, 2008 3.000 3.050 2.980 3.020 5,700 -0.03(-0.98%)
Apr 24, 2008 3.060 3.070 3.010 3.050 2,325 -0.05(-1.61%)
Apr 23, 2008 3.020 3.100 2.920 3.100 5,908 +0.05(+1.64%)
Apr 22, 2008 3.020 3.060 3.020 3.050 3,890 +0.04(+1.23%)
Apr 21, 2008 3.082 3.100 3.000 3.013 3,315 -0.07(-2.18%)
Apr 18, 2008 3.120 3.150 3.070 3.080 7,730 -0.17(-5.23%)
Apr 17, 2008 3.300 3.300 3.250 3.250 2,461 -0.05(-1.51%)
Apr 16, 2008 3.250 3.300 3.080 3.300 5,775 +0.03(+0.91%)
Apr 15, 2008 3.270 3.350 3.250 3.270 5,499 -0.04(-1.21%)
Apr 14, 2008 3.400 3.490 3.300 3.310 5,669 -0.19(-5.45%)
Apr 11, 2008 3.500 3.560 3.500 3.501 2,264 +0.00(+0.03%)
Apr 10, 2008 3.980 3.980 3.500 3.500 36,626 -0.53(-13.15%)
Apr 09, 2008 4.200 4.200 4.000 4.030 4,910 -0.16(-3.82%)
Apr 08, 2008 3.880 4.200 3.800 4.190 23,558 +0.46(+12.33%)
Apr 07, 2008 3.750 4.040 3.500 3.730 4,289 -0.02(-0.53%)
Apr 04, 2008 3.870 3.870 3.500 3.750 3,080 -0.04(-1.06%)
Apr 03, 2008 3.300 3.900 3.300 3.790 16,315 +0.42(+12.46%)
Apr 02, 2008 3.430 3.430 3.350 3.370 5,966 -0.16(-4.53%)
Apr 01, 2008 3.850 3.850 3.530 3.530 17,909 -0.28(-7.35%)
Mar 31, 2008 3.840 3.890 3.700 3.810 14,483 +0.06(+1.60%)
Mar 28, 2008 3.580 3.750 3.580 3.750 21,958 +0.16(+4.46%)
Mar 27, 2008 3.220 3.590 3.220 3.590 48,758 +0.59(+19.75%)
Mar 26, 2008 2.820 3.090 2.820 2.998 23,600 +0.20(+7.08%)
Mar 25, 2008 2.680 2.900 2.680 2.800 6,116 +0.08(+2.94%)
Mar 24, 2008 2.500 2.750 2.500 2.720 8,100 +0.23(+9.24%)
Mar 21, 2008 2.500 2.740 2.380 2.490 8,981 +0.00(+0.00%)
Mar 20, 2008 2.500 2.740 2.380 2.490 8,981 -0.03(-1.19%)
Mar 19, 2008 2.590 2.670 2.520 2.520 7,034 -0.10(-3.82%)
Mar 18, 2008 2.600 2.660 2.600 2.620 4,896 +0.02(+0.77%)
Mar 17, 2008 2.600 2.690 2.600 2.600 13,374 -0.19(-6.81%)
Mar 14, 2008 2.920 2.920 2.750 2.790 18,325 -0.13(-4.45%)
Mar 13, 2008 2.850 2.970 2.680 2.920 16,555 +0.11(+3.91%)
Mar 12, 2008 3.150 3.150 2.680 2.810 38,673 -0.36(-11.47%)
Mar 11, 2008 3.010 3.200 3.010 3.174 13,312 +0.10(+3.39%)
Mar 10, 2008 3.120 3.300 3.070 3.070 11,737 -0.15(-4.60%)
Mar 07, 2008 3.380 3.380 3.000 3.218 42,083 -0.22(-6.45%)
Mar 06, 2008 3.800 3.830 3.440 3.440 31,437 -0.40(-10.42%)
Mar 05, 2008 3.890 3.900 3.770 3.840 16,740 -0.12(-3.03%)
Mar 04, 2008 4.180 4.190 3.950 3.960 19,948 -0.19(-4.58%)
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.