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 )

14.18 -0.21 (-1.43%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 21, 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 (%)
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%)
Mar 03, 2008 4.310 4.820 4.060 4.150 14,941 -0.12(-2.81%)
Feb 29, 2008 4.360 4.630 4.130 4.270 6,533 -0.15(-3.39%)
Feb 28, 2008 4.410 4.460 4.350 4.420 9,891 -0.08(-1.78%)
Feb 27, 2008 4.430 4.600 4.400 4.500 5,100 -0.14(-3.02%)
Feb 26, 2008 4.300 4.640 4.250 4.640 12,593 +0.26(+5.94%)
Feb 25, 2008 4.090 4.930 4.070 4.380 111,262 +0.32(+7.88%)
Feb 22, 2008 4.110 4.150 4.060 4.060 14,020 -0.05(-1.22%)
Feb 21, 2008 4.240 4.240 4.110 4.110 5,469 -0.17(-3.97%)
Feb 20, 2008 4.320 4.320 4.230 4.280 5,359 +0.03(+0.71%)
Feb 19, 2008 4.420 4.480 4.250 4.250 9,624 +0.06(+1.43%)
Feb 18, 2008 4.170 4.200 4.170 4.190 880 +0.00(+0.00%)
Feb 15, 2008 4.170 4.200 4.170 4.190 880 +0.02(+0.48%)
Feb 14, 2008 4.200 4.330 4.160 4.170 5,991 -0.07(-1.65%)
Feb 13, 2008 4.190 4.470 4.150 4.240 3,210 +0.07(+1.68%)
Feb 12, 2008 4.240 4.300 4.150 4.170 9,960 -0.12(-2.80%)
Feb 11, 2008 4.270 4.290 4.180 4.290 5,629 +0.07(+1.66%)
Feb 08, 2008 4.210 4.260 4.200 4.220 1,700 -0.04(-0.94%)
Feb 07, 2008 4.250 4.270 4.200 4.260 1,663 +0.04(+0.95%)
Feb 06, 2008 4.240 4.290 4.220 4.220 5,300 +0.01(+0.19%)
Feb 05, 2008 4.180 4.220 4.150 4.212 4,100 -0.04(-0.89%)
Feb 04, 2008 4.240 4.420 4.185 4.250 9,154 -0.08(-1.85%)
Feb 01, 2008 4.270 4.460 4.220 4.330 11,834 +0.04(+0.93%)
Jan 31, 2008 4.220 4.310 4.180 4.290 13,992 -0.06(-1.38%)
Jan 30, 2008 4.260 4.360 4.260 4.350 3,500 -0.08(-1.81%)
Jan 29, 2008 4.330 4.480 4.330 4.430 1,500 +0.05(+1.14%)
Jan 28, 2008 4.230 4.380 4.230 4.380 6,320 +0.04(+0.92%)
Jan 25, 2008 4.320 4.360 4.310 4.340 4,236 -0.06(-1.36%)
Jan 24, 2008 4.340 4.456 4.321 4.400 2,793 +0.05(+1.15%)
Jan 23, 2008 4.220 4.440 4.220 4.350 7,625 +0.05(+1.16%)
Jan 22, 2008 4.080 4.340 4.080 4.300 17,370 -0.27(-5.91%)
Jan 21, 2008 4.750 4.750 4.500 4.570 10,678 +0.00(+0.00%)
Jan 18, 2008 4.750 4.750 4.500 4.570 10,678 -0.12(-2.56%)
Jan 17, 2008 4.788 4.830 4.660 4.690 3,675 -0.12(-2.49%)
Jan 16, 2008 4.750 4.950 4.550 4.810 11,306 +0.06(+1.26%)
Jan 15, 2008 4.700 4.990 4.700 4.750 11,150 +0.01(+0.21%)
Jan 14, 2008 5.100 5.100 4.730 4.740 12,112 -0.32(-6.32%)
Jan 11, 2008 4.720 5.100 4.720 5.060 18,760 +0.16(+3.27%)
Jan 10, 2008 4.900 4.940 4.470 4.900 24,955 -0.10(-2.00%)
Jan 09, 2008 5.130 5.140 4.970 5.000 11,712 -0.06(-1.18%)
Jan 08, 2008 5.170 5.200 5.010 5.060 33,495 -0.17(-3.25%)
Jan 07, 2008 5.080 5.450 5.080 5.230 9,469 +0.12(+2.35%)
Jan 04, 2008 5.200 5.270 5.080 5.110 13,314 -0.10(-1.92%)
Jan 03, 2008 5.270 5.290 5.200 5.210 2,360 -0.11(-2.07%)
Jan 02, 2008 5.400 5.450 5.210 5.320 7,439 +0.12(+2.31%)
Jan 01, 2008 5.220 5.390 5.200 5.200 23,859 +0.00(+0.00%)
Dec 31, 2007 5.220 5.390 5.200 5.200 23,859 +0.00(+0.00%)
Dec 28, 2007 5.400 5.410 5.180 5.200 27,239 -0.18(-3.44%)
Dec 27, 2007 5.400 5.450 5.330 5.385 13,925 -0.06(-1.01%)
Dec 26, 2007 5.460 5.500 5.394 5.440 11,101 +0.04(+0.78%)
Dec 24, 2007 5.480 5.610 5.398 5.398 10,685 -0.17(-3.09%)
Dec 21, 2007 5.460 5.770 5.440 5.570 16,686 +0.03(+0.54%)
Dec 20, 2007 5.240 5.540 5.200 5.540 22,943 +0.29(+5.52%)
Dec 19, 2007 5.770 5.770 5.248 5.250 48,309 -0.57(-9.79%)
Dec 18, 2007 6.080 6.240 5.600 5.820 21,354 -0.28(-4.59%)
Dec 17, 2007 6.330 6.390 6.000 6.100 17,148 -0.28(-4.39%)
Dec 14, 2007 6.400 6.400 6.350 6.380 12,220 -0.01(-0.16%)
Dec 13, 2007 6.440 6.530 6.380 6.390 9,643 -0.08(-1.24%)
Dec 12, 2007 6.740 6.740 6.380 6.470 23,865 +0.04(+0.62%)
Dec 11, 2007 6.540 6.680 6.280 6.430 13,466 -0.16(-2.43%)
Dec 10, 2007 6.690 6.740 6.490 6.590 4,666 -0.04(-0.60%)
Dec 07, 2007 6.650 6.720 6.630 6.630 7,272 +0.03(+0.45%)
Dec 06, 2007 6.600 6.750 6.570 6.600 12,544 +0.02(+0.30%)
Dec 05, 2007 6.750 6.750 6.580 6.580 8,435 -0.20(-2.95%)
Dec 04, 2007 6.860 6.880 6.750 6.780 7,069 -0.08(-1.17%)
Dec 03, 2007 6.900 6.980 6.770 6.860 8,463 -0.14(-2.00%)
Nov 30, 2007 7.020 7.190 6.920 7.000 16,617 -0.02(-0.28%)
Nov 29, 2007 7.000 7.150 7.000 7.020 5,203 -0.11(-1.54%)
Nov 28, 2007 7.130 7.140 7.090 7.130 4,022 -0.08(-1.11%)
Nov 27, 2007 6.980 7.290 6.880 7.210 14,745 +0.23(+3.30%)
Nov 26, 2007 7.000 7.000 6.960 6.980 17,493 +0.07(+1.01%)
Nov 23, 2007 6.820 6.970 6.820 6.910 9,605 -0.07(-1.00%)
Nov 21, 2007 7.230 7.240 6.940 6.980 10,675 -0.26(-3.59%)
Nov 20, 2007 7.010 7.300 7.000 7.240 31,505 +0.24(+3.43%)
Nov 19, 2007 7.030 7.050 6.850 7.000 41,136 -0.14(-1.96%)
Nov 16, 2007 7.220 7.480 7.080 7.140 31,641 -0.04(-0.56%)
Nov 15, 2007 7.240 7.250 7.020 7.180 7,407 -0.08(-1.10%)
Nov 14, 2007 7.120 7.370 7.120 7.260 29,256 +0.16(+2.25%)
Nov 13, 2007 6.930 7.100 6.930 7.100 22,441 +0.10(+1.43%)
Nov 12, 2007 7.000 7.090 6.990 7.000 21,814 +0.02(+0.29%)
Nov 09, 2007 7.050 7.150 6.900 6.980 11,810 -0.02(-0.29%)
Nov 08, 2007 7.020 7.110 6.930 7.000 17,140 -0.06(-0.91%)
Nov 07, 2007 7.162 7.350 7.010 7.064 16,836 +0.01(+0.11%)
Nov 06, 2007 7.100 7.480 7.010 7.056 47,783 -0.15(-2.14%)
Nov 05, 2007 7.150 7.300 7.100 7.210 9,730 -0.03(-0.41%)
Nov 02, 2007 7.590 7.610 7.100 7.240 19,156 -0.26(-3.47%)
Nov 01, 2007 7.230 7.500 7.150 7.500 26,979 +0.45(+6.38%)
Oct 31, 2007 7.100 7.280 7.050 7.050 9,851 -0.05(-0.70%)
Oct 30, 2007 7.250 7.280 7.000 7.100 27,178 -0.18(-2.47%)
Oct 29, 2007 7.270 7.430 7.110 7.280 20,225 +0.01(+0.14%)
Oct 26, 2007 7.520 7.520 7.250 7.270 18,748 -0.30(-3.99%)
Oct 25, 2007 7.800 7.830 7.570 7.572 30,722 -0.09(-1.15%)
Oct 24, 2007 7.420 8.100 7.420 7.660 58,927 +0.53(+7.42%)
Oct 23, 2007 7.230 7.400 7.050 7.131 26,772 -0.12(-1.64%)
Oct 22, 2007 7.200 7.280 6.950 7.250 34,500 -0.15(-2.03%)
Oct 19, 2007 7.540 7.540 7.020 7.400 74,641 +0.08(+1.09%)
Oct 18, 2007 7.020 8.800 7.020 7.320 597,901 +1.44(+24.49%)
Oct 17, 2007 5.860 5.970 5.800 5.880 11,593 +0.03(+0.51%)
Oct 16, 2007 6.000 6.000 5.750 5.850 14,025 -0.25(-4.04%)
Oct 15, 2007 6.100 6.120 6.096 6.096 3,253 +0.01(+0.10%)
Oct 12, 2007 6.000 6.090 6.000 6.090 3,180 +0.09(+1.50%)
Oct 11, 2007 6.060 6.250 6.000 6.000 13,788 +0.00(+0.00%)
Oct 10, 2007 5.870 6.030 5.800 6.000 16,593 +0.09(+1.52%)
Oct 09, 2007 6.330 6.390 5.900 5.910 62,638 -0.41(-6.49%)
Oct 08, 2007 6.540 6.540 6.320 6.320 14,599 -0.28(-4.24%)
Oct 05, 2007 6.540 6.670 6.530 6.600 5,650 +0.05(+0.76%)
Oct 04, 2007 6.510 6.660 6.450 6.550 17,994 +0.12(+1.87%)
Oct 03, 2007 6.510 6.600 6.370 6.430 27,820 -0.20(-2.99%)
Oct 02, 2007 6.600 6.760 6.500 6.628 13,935 +0.10(+1.50%)
Oct 01, 2007 6.700 6.710 6.520 6.530 27,935 -0.18(-2.68%)
Sep 28, 2007 7.220 7.360 6.700 6.710 63,406 -0.50(-6.93%)
Sep 27, 2007 6.990 7.240 6.990 7.210 18,138 +0.01(+0.14%)
Sep 26, 2007 6.920 7.250 6.920 7.200 34,927 +0.17(+2.42%)
Sep 25, 2007 6.950 7.250 6.800 7.030 17,567 +0.13(+1.88%)
Sep 24, 2007 6.980 6.980 6.800 6.900 8,468 +0.00(+0.03%)
Sep 21, 2007 6.860 7.000 6.810 6.898 4,532 -0.02(-0.32%)
Sep 20, 2007 6.750 7.100 6.700 6.920 5,949 +0.06(+0.87%)
Sep 19, 2007 6.792 7.000 6.792 6.860 10,890 +0.01(+0.15%)
Sep 18, 2007 6.850 7.140 6.850 6.850 12,919 -0.36(-4.99%)
Sep 17, 2007 6.931 7.230 6.881 7.210 24,910 +0.24(+3.44%)
Sep 14, 2007 7.040 7.150 6.750 6.970 26,050 -0.18(-2.52%)
Sep 13, 2007 6.816 7.200 6.801 7.150 33,318 +0.30(+4.38%)
Sep 12, 2007 6.520 6.950 6.520 6.850 20,314 +0.26(+3.95%)
Sep 11, 2007 6.400 6.750 6.300 6.590 18,137 +0.14(+2.17%)
Sep 10, 2007 6.990 6.990 6.300 6.450 57,713 -0.45(-6.52%)
Sep 07, 2007 7.200 7.200 6.850 6.900 24,972 -0.20(-2.82%)
Sep 06, 2007 7.170 7.270 7.080 7.100 18,519 -0.25(-3.40%)
Sep 05, 2007 7.030 7.350 7.030 7.350 19,535 +0.25(+3.52%)
Sep 04, 2007 7.400 7.450 7.100 7.100 25,260 -0.30(-4.05%)
Aug 31, 2007 7.280 7.780 7.280 7.400 11,384 +0.06(+0.82%)
Aug 30, 2007 7.400 7.558 7.270 7.340 8,514 -0.02(-0.27%)
Aug 29, 2007 7.260 7.800 7.260 7.360 11,583 +0.11(+1.52%)
Aug 28, 2007 7.200 7.680 7.200 7.250 18,677 -0.04(-0.55%)
Aug 27, 2007 7.070 7.580 7.070 7.290 23,826 +0.24(+3.40%)
Aug 24, 2007 7.100 7.490 6.970 7.050 9,920 -0.27(-3.69%)
Aug 23, 2007 7.500 7.500 7.180 7.320 26,762 -0.11(-1.48%)
Aug 22, 2007 7.500 7.620 7.380 7.430 15,098 -0.10(-1.33%)
Aug 21, 2007 7.320 7.530 7.320 7.530 17,883 +0.31(+4.29%)
Aug 20, 2007 6.830 7.380 6.830 7.220 28,279 +0.33(+4.79%)
Aug 17, 2007 6.870 7.080 6.580 6.890 24,590 +0.03(+0.44%)
Aug 16, 2007 6.730 7.100 6.620 6.860 32,085 -0.04(-0.58%)
Aug 15, 2007 6.520 7.110 6.511 6.900 39,419 +0.42(+6.43%)
Aug 14, 2007 6.460 6.780 6.290 6.483 39,474 +0.10(+1.61%)
Aug 13, 2007 6.200 6.456 6.127 6.380 33,151 +0.18(+2.90%)
Aug 10, 2007 6.480 6.690 6.090 6.200 39,801 -0.28(-4.32%)
Aug 09, 2007 6.810 6.810 6.310 6.480 52,228 -0.29(-4.28%)
Aug 08, 2007 6.830 7.000 6.670 6.770 27,512 -0.07(-0.99%)
Aug 07, 2007 6.900 6.900 6.760 6.838 9,103 -0.06(-0.90%)
Aug 06, 2007 7.250 7.250 6.400 6.900 44,807 -0.20(-2.82%)
Aug 03, 2007 7.089 7.340 7.000 7.100 25,367 +0.10(+1.43%)
Aug 02, 2007 7.140 7.230 6.870 7.000 16,341 -0.24(-3.31%)
Aug 01, 2007 7.010 7.250 6.960 7.240 17,276 +0.04(+0.58%)
Jul 31, 2007 6.910 7.300 6.800 7.198 32,939 +0.24(+3.42%)
Jul 30, 2007 6.870 7.000 6.810 6.960 18,821 +0.03(+0.43%)
Jul 27, 2007 6.900 7.090 6.800 6.930 34,060 +0.07(+1.02%)
Jul 26, 2007 7.160 7.190 6.810 6.860 37,871 -0.27(-3.79%)
Jul 25, 2007 7.460 7.480 7.000 7.130 67,060 -0.37(-4.93%)
Jul 24, 2007 7.510 7.800 7.340 7.500 165,604 +0.39(+5.49%)
Jul 23, 2007 7.050 7.240 7.010 7.110 66,399 +0.01(+0.14%)
Jul 20, 2007 6.910 7.250 6.800 7.100 102,482 +0.10(+1.43%)
Jul 19, 2007 7.270 7.280 6.960 7.000 60,037 -0.33(-4.50%)
Jul 18, 2007 7.250 7.660 7.200 7.330 90,637 +0.07(+0.91%)
Jul 17, 2007 6.730 7.750 6.730 7.264 284,585 +0.58(+8.74%)
Jul 16, 2007 7.180 7.180 6.600 6.680 129,661 -0.50(-6.96%)
Jul 13, 2007 7.550 7.600 6.900 7.180 191,674 -0.25(-3.36%)
Jul 12, 2007 8.230 8.390 7.230 7.430 390,805 -0.71(-8.72%)
Jul 11, 2007 7.770 10.00 7.580 8.140 1,506,491 +0.73(+9.85%)
Jul 10, 2007 4.320 9.120 4.320 7.410 1,536,904 +3.20(+76.01%)
Jul 09, 2007 4.370 4.390 4.200 4.210 11,000 -0.20(-4.54%)
Jul 06, 2007 4.420 4.460 4.340 4.410 34,217 -0.08(-1.78%)
Jul 05, 2007 4.790 4.842 4.440 4.490 14,879 -0.17(-3.63%)
Jul 03, 2007 4.670 4.680 4.650 4.659 6,321 -0.09(-1.92%)
Jul 02, 2007 4.890 4.890 4.640 4.750 12,354 -0.22(-4.43%)
Jun 29, 2007 4.950 5.030 4.950 4.970 2,573 -0.03(-0.60%)
Jun 28, 2007 5.140 5.140 4.970 5.000 17,836 -0.04(-0.79%)
Jun 27, 2007 5.020 5.060 5.000 5.040 6,266 +0.00(+0.00%)
Jun 26, 2007 5.050 5.130 5.040 5.040 3,841 +0.01(+0.10%)
Jun 25, 2007 5.280 5.454 5.035 5.035 10,071 -0.14(-2.62%)
Jun 22, 2007 5.120 5.180 5.120 5.170 6,341 +0.05(+0.98%)
Jun 21, 2007 5.140 5.180 5.100 5.120 6,839 -0.02(-0.39%)
Jun 20, 2007 5.300 5.300 5.140 5.140 6,000 -0.06(-1.15%)
Jun 19, 2007 5.200 5.210 5.160 5.200 7,400 +0.03(+0.58%)
Jun 18, 2007 5.170 5.240 5.170 5.170 2,800 -0.05(-0.96%)
Jun 15, 2007 5.250 5.290 5.200 5.220 7,800 -0.04(-0.76%)
Jun 14, 2007 5.250 5.490 5.250 5.260 4,100 -0.02(-0.38%)
Jun 13, 2007 5.310 5.420 5.170 5.280 2,700 -0.03(-0.56%)
Jun 12, 2007 5.500 5.550 5.260 5.310 4,900 -0.16(-2.93%)
Jun 11, 2007 5.239 5.470 5.190 5.470 10,000 +0.28(+5.39%)
Jun 08, 2007 5.210 5.210 5.150 5.190 4,073 -0.03(-0.57%)
Jun 07, 2007 5.400 5.470 5.200 5.220 11,226 -0.25(-4.57%)
Jun 06, 2007 5.520 5.790 5.450 5.470 7,975 -0.04(-0.73%)
Jun 05, 2007 5.520 5.600 5.500 5.510 2,605 -0.10(-1.78%)
Jun 04, 2007 5.470 5.830 5.400 5.610 24,347 +0.13(+2.37%)
Jun 01, 2007 5.520 5.560 5.480 5.480 13,608 -0.12(-2.14%)
May 31, 2007 5.750 5.750 5.550 5.600 4,592 -0.14(-2.44%)
May 30, 2007 5.500 5.740 5.500 5.740 9,336 +0.04(+0.70%)
May 29, 2007 5.700 5.750 5.700 5.700 3,170 -0.01(-0.18%)
May 25, 2007 5.650 5.840 5.650 5.710 2,720 +0.06(+1.06%)
May 24, 2007 5.700 5.771 5.600 5.650 2,708 -0.13(-2.25%)
May 23, 2007 5.850 5.850 5.600 5.780 7,461 -0.12(-2.03%)
May 22, 2007 5.800 5.950 5.600 5.900 9,594 +0.18(+3.15%)
May 21, 2007 6.000 6.000 5.500 5.720 26,804 -0.36(-5.92%)
May 18, 2007 5.670 6.100 5.670 6.080 39,710 +0.47(+8.38%)
May 17, 2007 5.900 5.900 5.610 5.610 13,603 +0.44(+8.51%)
May 16, 2007 5.400 6.000 5.120 5.170 9,585 -0.34(-6.17%)
May 15, 2007 4.500 6.910 4.020 5.510 20,900 +0.11(+2.04%)
May 14, 2007 5.750 5.790 5.250 5.400 20,700 -0.44(-7.53%)
May 11, 2007 5.860 5.900 5.760 5.840 2,500 -0.06(-1.02%)
May 10, 2007 5.900 6.050 5.760 5.900 3,600 +0.00(+0.00%)
May 09, 2007 5.750 6.000 5.750 5.900 7,800 -0.12(-1.99%)
May 08, 2007 6.000 6.100 6.000 6.020 11,500 +0.05(+0.84%)
May 07, 2007 5.950 6.050 5.850 5.970 13,800 +0.06(+1.02%)
May 04, 2007 5.900 6.090 5.900 5.910 9,900 -0.08(-1.34%)
May 03, 2007 6.000 6.100 5.850 5.990 14,000 +0.23(+3.99%)
May 02, 2007 5.120 5.990 5.120 5.760 20,400 +0.59(+11.41%)
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.