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 (%)
Aug 31, 2010 1.450 1.540 1.450 1.500 17,667 +0.01(+0.67%)
Aug 30, 2010 1.510 1.530 1.490 1.490 12,869 -0.02(-1.32%)
Aug 27, 2010 1.500 1.550 1.500 1.510 18,312 -0.02(-1.31%)
Aug 26, 2010 1.500 1.540 1.500 1.530 5,828 +0.01(+0.66%)
Aug 25, 2010 1.530 1.590 1.500 1.520 14,445 -0.01(-0.65%)
Aug 24, 2010 1.550 1.590 1.510 1.530 14,300 -0.01(-0.66%)
Aug 23, 2010 1.520 1.540 1.510 1.540 6,900 +0.02(+1.32%)
Aug 20, 2010 1.530 1.590 1.510 1.520 21,071 -0.01(-0.97%)
Aug 19, 2010 1.560 1.560 1.510 1.535 17,029 -0.06(-3.46%)
Aug 18, 2010 1.520 1.600 1.520 1.590 21,889 +0.02(+1.49%)
Aug 17, 2010 1.550 1.567 1.520 1.567 9,800 +0.02(+1.06%)
Aug 16, 2010 1.520 1.550 1.520 1.550 290 +0.03(+1.97%)
Aug 13, 2010 1.540 1.580 1.520 1.520 2,454 -0.01(-0.65%)
Aug 12, 2010 1.530 1.580 1.520 1.530 9,420 +0.00(+0.00%)
Aug 11, 2010 1.550 1.640 1.530 1.530 13,845 -0.06(-3.77%)
Aug 10, 2010 1.550 1.610 1.530 1.590 5,412 +0.04(+2.57%)
Aug 09, 2010 1.570 1.652 1.540 1.550 7,485 +0.01(+0.65%)
Aug 06, 2010 1.580 1.689 1.510 1.540 16,776 -0.04(-2.54%)
Aug 05, 2010 1.570 1.720 1.560 1.580 23,079 -0.02(-1.24%)
Aug 04, 2010 1.570 1.630 1.520 1.600 44,179 -0.04(-2.44%)
Aug 03, 2010 1.550 1.940 1.550 1.640 355,765 +0.16(+10.81%)
Aug 02, 2010 1.550 1.600 1.480 1.480 12,128 -0.11(-6.92%)
Jul 30, 2010 1.490 1.590 1.470 1.590 6,620 +0.03(+1.92%)
Jul 29, 2010 1.530 1.560 1.460 1.560 3,854 +0.10(+6.84%)
Jul 28, 2010 1.470 1.540 1.460 1.460 4,500 -0.03(-2.01%)
Jul 27, 2010 1.500 1.550 1.490 1.490 8,123 +0.01(+0.68%)
Jul 26, 2010 1.500 1.530 1.480 1.480 7,630 -0.02(-1.33%)
Jul 23, 2010 1.510 1.520 1.450 1.500 36,200 -0.04(-2.59%)
Jul 22, 2010 1.590 1.700 1.470 1.540 46,570 -0.05(-3.15%)
Jul 21, 2010 1.520 1.850 1.499 1.590 166,729 +0.16(+11.19%)
Jul 20, 2010 1.490 1.520 1.430 1.430 8,764 -0.06(-4.03%)
Jul 19, 2010 1.480 1.490 1.420 1.490 11,500 +0.00(+0.00%)
Jul 16, 2010 1.490 1.550 1.490 1.490 1,549 -0.08(-5.10%)
Jul 15, 2010 1.580 1.590 1.480 1.570 11,195 +0.07(+4.67%)
Jul 14, 2010 1.490 1.500 1.490 1.500 300 +0.01(+0.67%)
Jul 13, 2010 1.550 1.650 1.480 1.490 11,661 +0.01(+0.68%)
Jul 12, 2010 1.480 1.530 1.480 1.480 8,334 -0.00(-0.01%)
Jul 09, 2010 1.460 1.493 1.460 1.480 961 +0.02(+1.14%)
Jul 08, 2010 1.480 1.490 1.440 1.463 11,241 -0.03(-1.79%)
Jul 07, 2010 1.560 1.560 1.480 1.490 4,300 -0.07(-4.49%)
Jul 06, 2010 1.450 1.560 1.440 1.560 12,879 +0.12(+8.33%)
Jul 02, 2010 1.470 1.470 1.440 1.440 3,200 -0.05(-3.35%)
Jul 01, 2010 1.480 1.490 1.450 1.490 4,408 +0.02(+1.35%)
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%)
Apr 01, 2010 1.920 1.730 1.730 1.730 219,200 -0.18(-9.42%)
Mar 31, 2010 2.050 2.350 1.910 1.910 427,360 -0.19(-9.05%)
Mar 30, 2010 2.420 2.600 1.910 2.100 1,100,653 -0.62(-22.79%)
Mar 29, 2010 1.440 3.810 1.420 2.720 4,301,313 +1.33(+95.68%)
Mar 26, 2010 1.320 1.450 1.320 1.390 8,900 +0.06(+4.51%)
Mar 25, 2010 1.380 1.380 1.330 1.330 5,640 -0.03(-2.20%)
Mar 24, 2010 1.400 1.400 1.330 1.360 8,460 -0.06(-3.91%)
Mar 23, 2010 1.370 1.448 1.320 1.415 8,845 +0.02(+1.09%)
Mar 22, 2010 1.360 1.400 1.360 1.400 4,043 -0.02(-1.41%)
Mar 19, 2010 1.470 1.470 1.420 1.420 4,900 -0.06(-4.05%)
Mar 18, 2010 1.480 1.480 1.400 1.480 11,155 +0.07(+4.96%)
Mar 17, 2010 1.470 1.470 1.400 1.410 2,124 -0.07(-4.73%)
Mar 16, 2010 1.470 1.488 1.370 1.480 5,568 +0.05(+3.50%)
Mar 15, 2010 1.384 1.439 1.380 1.430 5,491 +0.01(+0.89%)
Mar 12, 2010 1.350 1.420 1.350 1.417 12,486 +0.07(+4.99%)
Mar 11, 2010 1.330 1.430 1.330 1.350 2,114 +0.02(+1.50%)
Mar 10, 2010 1.410 1.440 1.190 1.330 4,999 -0.05(-3.62%)
Mar 09, 2010 1.300 1.560 1.300 1.380 27,626 +0.12(+9.52%)
Mar 08, 2010 1.280 1.280 1.200 1.260 12,762 +0.00(+0.00%)
Mar 05, 2010 1.250 1.280 1.250 1.260 8,201 +0.01(+0.80%)
Mar 04, 2010 1.200 1.250 1.200 1.250 7,715 +0.05(+4.17%)
Mar 03, 2010 1.260 1.270 1.200 1.200 24,005 -0.03(-2.44%)
Mar 02, 2010 1.310 1.350 1.220 1.230 18,619 -0.09(-6.82%)
Mar 01, 2010 1.300 1.460 1.300 1.320 15,917 -0.04(-2.94%)
Feb 26, 2010 1.330 1.530 1.230 1.360 172,093 +0.03(+2.26%)
Feb 25, 2010 1.330 1.340 1.300 1.330 6,790 +0.01(+0.76%)
Feb 24, 2010 1.420 1.420 1.300 1.320 10,058 -0.01(-0.75%)
Feb 23, 2010 1.440 1.480 1.300 1.330 47,940 -0.15(-10.14%)
Feb 22, 2010 1.550 1.580 1.460 1.480 7,651 -0.02(-1.33%)
Feb 19, 2010 1.530 1.570 1.480 1.500 16,281 -0.08(-5.06%)
Feb 18, 2010 1.498 1.610 1.490 1.580 13,616 +0.08(+5.34%)
Feb 17, 2010 1.540 1.550 1.440 1.500 12,708 +0.06(+4.16%)
Feb 16, 2010 1.530 1.530 1.440 1.440 17,744 -0.06(-4.00%)
Feb 12, 2010 1.700 1.500 1.500 1.500 12,800 +0.03(+2.04%)
Feb 11, 2010 1.480 1.500 1.440 1.470 14,140 -0.01(-0.68%)
Feb 09, 2010 1.500 1.480 1.480 1.480 3,900 +0.01(+0.68%)
Feb 08, 2010 1.570 1.700 1.430 1.470 30,901 -0.10(-6.37%)
Feb 05, 2010 1.570 1.590 1.460 1.570 14,823 -0.03(-1.87%)
Feb 04, 2010 1.680 1.680 1.550 1.600 6,950 -0.12(-6.98%)
Feb 03, 2010 1.580 1.720 1.510 1.720 13,620 +0.14(+8.86%)
Feb 02, 2010 1.440 1.580 1.410 1.580 14,088 +0.14(+9.72%)
Feb 01, 2010 1.460 1.470 1.440 1.440 12,776 -0.04(-2.70%)
Jan 29, 2010 1.500 1.500 1.470 1.480 5,563 -0.02(-1.33%)
Jan 28, 2010 1.550 1.550 1.450 1.500 22,843 -0.07(-4.46%)
Jan 27, 2010 1.730 1.730 1.500 1.570 49,513 -0.13(-7.65%)
Jan 26, 2010 1.730 1.730 1.700 1.700 3,040 -0.03(-1.73%)
Jan 25, 2010 1.710 1.730 1.700 1.730 3,975 +0.01(+0.58%)
Jan 22, 2010 1.710 1.840 1.710 1.720 13,840 -0.02(-1.16%)
Jan 21, 2010 1.810 1.810 1.740 1.740 13,463 -0.07(-3.86%)
Jan 20, 2010 1.810 1.820 1.800 1.810 4,720 -0.01(-0.55%)
Jan 19, 2010 1.850 1.860 1.800 1.820 3,487 -0.06(-2.99%)
Jan 15, 2010 1.880 1.876 1.876 1.876 2,900 -0.01(-0.74%)
Jan 14, 2010 1.900 1.900 1.830 1.890 6,250 +0.01(+0.53%)
Jan 13, 2010 1.840 1.880 1.800 1.880 6,399 +0.04(+2.17%)
Jan 12, 2010 1.860 1.950 1.760 1.840 18,259 -0.07(-3.66%)
Jan 11, 2010 1.930 1.930 1.850 1.910 18,868 +0.00(+0.00%)
Jan 08, 2010 1.930 1.930 1.900 1.910 12,651 -0.03(-1.34%)
Jan 07, 2010 1.960 1.960 1.860 1.936 34,809 +0.10(+5.22%)
Jan 06, 2010 1.830 1.900 1.800 1.840 40,627 +0.09(+5.14%)
Jan 05, 2010 1.740 1.900 1.720 1.750 34,668 +0.05(+2.94%)
Jan 04, 2010 1.620 1.740 1.620 1.700 24,355 +0.13(+8.28%)
Dec 31, 2009 1.580 1.570 1.570 1.570 18,600 -0.04(-2.48%)
Dec 30, 2009 1.550 1.620 1.550 1.610 30,735 +0.05(+3.21%)
Dec 29, 2009 1.580 1.610 1.560 1.560 20,896 -0.02(-1.27%)
Dec 28, 2009 1.650 1.650 1.570 1.580 32,776 -0.04(-2.47%)
Dec 24, 2009 1.610 1.620 1.580 1.620 3,640 +0.01(+0.62%)
Dec 23, 2009 1.629 1.650 1.600 1.610 30,560 -0.02(-1.23%)
Dec 22, 2009 1.610 1.640 1.600 1.630 32,820 +0.00(+0.00%)
Dec 21, 2009 1.600 1.670 1.600 1.630 15,244 +0.08(+5.16%)
Dec 18, 2009 1.700 1.780 1.550 1.550 52,790 -0.10(-6.06%)
Dec 17, 2009 1.550 1.650 1.550 1.650 10,087 -0.02(-1.20%)
Dec 16, 2009 1.680 1.745 1.600 1.670 9,801 +0.03(+1.83%)
Dec 15, 2009 1.650 1.768 1.550 1.640 15,153 -0.01(-0.61%)
Dec 14, 2009 1.700 1.750 1.620 1.650 23,307 -0.03(-1.79%)
Dec 11, 2009 1.680 1.700 1.650 1.680 12,952 +0.01(+0.60%)
Dec 10, 2009 1.750 1.760 1.650 1.670 63,918 -0.09(-5.11%)
Dec 09, 2009 1.830 1.830 1.750 1.760 6,038 -0.02(-1.12%)
Dec 08, 2009 1.810 1.812 1.780 1.780 34,017 -0.03(-1.66%)
Dec 07, 2009 1.810 1.859 1.810 1.810 5,595 -0.05(-2.69%)
Dec 04, 2009 1.820 1.860 1.800 1.860 17,209 +0.05(+2.76%)
Dec 03, 2009 1.820 1.830 1.805 1.810 24,295 -0.05(-2.69%)
Dec 02, 2009 1.800 1.890 1.800 1.860 17,040 +0.02(+1.09%)
Dec 01, 2009 1.810 1.860 1.810 1.840 15,847 +0.02(+1.10%)
Nov 30, 2009 1.850 1.850 1.810 1.820 24,776 -0.05(-2.67%)
Nov 27, 2009 1.810 1.870 1.810 1.870 5,372 +0.04(+2.19%)
Nov 25, 2009 1.850 1.880 1.810 1.830 26,480 +0.01(+0.55%)
Nov 24, 2009 1.900 1.900 1.800 1.820 105,442 -0.08(-4.21%)
Nov 23, 2009 2.350 2.490 1.810 1.900 305,008 -0.49(-20.50%)
Nov 20, 2009 2.290 2.466 2.290 2.390 6,542 +0.09(+3.91%)
Nov 19, 2009 2.340 2.340 2.210 2.300 35,674 -0.05(-2.13%)
Nov 18, 2009 2.450 2.500 2.350 2.350 10,396 -0.15(-6.00%)
Nov 17, 2009 2.550 2.560 2.410 2.500 8,680 +0.09(+3.73%)
Nov 16, 2009 2.380 2.500 2.380 2.410 11,653 +0.03(+1.14%)
Nov 13, 2009 2.360 2.425 2.380 2.383 10,775 +0.02(+0.97%)
Nov 12, 2009 2.440 2.470 2.350 2.360 13,644 -0.07(-2.88%)
Nov 11, 2009 2.490 2.490 2.350 2.430 26,245 -0.05(-2.01%)
Nov 10, 2009 2.420 2.500 2.330 2.480 16,329 +0.04(+1.64%)
Nov 09, 2009 2.380 2.490 2.380 2.440 25,034 +0.05(+2.09%)
Nov 06, 2009 2.440 2.470 2.360 2.390 16,534 -0.01(-0.42%)
Nov 05, 2009 2.490 2.510 2.350 2.400 15,492 +0.04(+1.69%)
Nov 04, 2009 2.360 2.500 2.360 2.360 12,059 +0.01(+0.43%)
Nov 03, 2009 2.588 2.588 2.320 2.350 14,039 +0.01(+0.43%)
Nov 02, 2009 2.330 2.410 2.330 2.340 17,165 +0.01(+0.43%)
Oct 30, 2009 2.450 2.484 2.330 2.330 15,600 -0.10(-4.12%)
Oct 29, 2009 2.330 2.500 2.280 2.430 32,293 +0.13(+5.84%)
Oct 28, 2009 2.560 2.560 2.281 2.296 82,966 -0.22(-8.89%)
Oct 27, 2009 2.610 2.630 2.520 2.520 22,657 -0.13(-4.90%)
Oct 26, 2009 2.620 2.740 2.600 2.650 19,570 +0.05(+1.92%)
Oct 23, 2009 2.600 2.620 2.540 2.600 32,222 -0.02(-0.76%)
Oct 22, 2009 2.470 2.690 2.400 2.620 118,812 +0.16(+6.50%)
Oct 21, 2009 2.510 2.542 2.460 2.460 41,053 -0.05(-1.99%)
Oct 20, 2009 2.540 2.570 2.490 2.510 29,141 +0.02(+0.80%)
Oct 19, 2009 2.530 2.540 2.450 2.490 46,958 -0.02(-0.80%)
Oct 16, 2009 2.480 2.540 2.460 2.510 16,535 +0.00(+0.00%)
Oct 15, 2009 2.590 2.670 2.510 2.510 51,162 -0.08(-3.09%)
Oct 14, 2009 2.610 2.700 2.500 2.590 89,950 -0.08(-3.00%)
Oct 13, 2009 2.700 2.780 2.580 2.670 139,323 +0.13(+5.12%)
Oct 12, 2009 2.472 2.620 2.450 2.540 63,425 +0.06(+2.42%)
Oct 09, 2009 2.500 2.800 2.330 2.480 223,152 -0.03(-1.20%)
Oct 08, 2009 2.600 2.920 2.510 2.510 193,672 -0.14(-5.28%)
Oct 07, 2009 3.000 3.070 2.630 2.650 474,715 -0.54(-16.93%)
Oct 06, 2009 3.500 4.600 3.050 3.190 3,899,689 +1.04(+48.37%)
Oct 05, 2009 2.250 2.250 2.040 2.150 26,000 -0.05(-2.27%)
Oct 02, 2009 2.010 2.220 1.961 2.200 25,118 +0.10(+4.77%)
Oct 01, 2009 2.060 2.200 2.000 2.100 14,213 -0.04(-1.87%)
Sep 30, 2009 2.050 2.190 2.020 2.140 10,634 +0.09(+4.39%)
Sep 29, 2009 2.180 2.200 2.050 2.050 19,783 -0.20(-8.88%)
Sep 28, 2009 2.350 2.350 2.200 2.250 12,580 -0.08(-3.44%)
Sep 25, 2009 2.250 2.350 2.200 2.330 32,392 +0.02(+0.87%)
Sep 24, 2009 2.030 2.450 2.010 2.310 18,094 +0.11(+5.00%)
Sep 23, 2009 2.180 2.470 2.000 2.200 59,605 +0.01(+0.45%)
Sep 22, 2009 1.920 2.300 1.920 2.190 65,767 +0.27(+14.07%)
Sep 21, 2009 1.810 1.990 1.810 1.920 27,712 -0.01(-0.52%)
Sep 18, 2009 1.810 1.930 1.810 1.930 14,713 +0.10(+5.46%)
Sep 17, 2009 1.860 1.880 1.810 1.830 26,991 +0.01(+0.55%)
Sep 16, 2009 1.810 1.850 1.810 1.820 8,972 -0.01(-0.55%)
Sep 15, 2009 1.810 1.930 1.810 1.830 24,130 -0.01(-0.54%)
Sep 14, 2009 1.820 1.840 1.820 1.840 2,668 -0.01(-0.54%)
Sep 11, 2009 1.810 1.930 1.810 1.850 6,390 +0.03(+1.65%)
Sep 10, 2009 1.840 1.840 1.820 1.820 3,959 -0.01(-0.54%)
Sep 09, 2009 1.820 1.830 1.810 1.830 20,734 +0.00(+0.21%)
Sep 08, 2009 1.800 1.826 1.800 1.826 752 -0.00(-0.11%)
Sep 04, 2009 1.830 1.830 1.800 1.828 4,849 -0.00(-0.11%)
Sep 03, 2009 1.910 1.920 1.820 1.830 12,186 -0.09(-4.69%)
Sep 02, 2009 1.960 1.960 1.880 1.920 3,585 -0.05(-2.53%)
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.