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 )

14.41 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:05 AM 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, 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%)
Sep 01, 2009 1.880 1.990 1.880 1.970 3,250 +0.03(+1.55%)
Aug 31, 2009 1.890 1.940 1.880 1.940 3,235 -0.01(-0.52%)
Aug 28, 2009 1.940 2.020 1.900 1.950 8,692 +0.01(+0.51%)
Aug 27, 2009 1.910 2.020 1.880 1.940 23,730 -0.01(-0.50%)
Aug 26, 2009 1.910 2.050 1.910 1.950 14,496 -0.03(-1.52%)
Aug 25, 2009 1.980 1.990 1.940 1.980 15,642 +0.02(+1.02%)
Aug 24, 2009 1.960 2.000 1.850 1.960 30,625 -0.03(-1.51%)
Aug 21, 2009 1.920 2.160 1.920 1.990 14,474 +0.01(+0.46%)
Aug 20, 2009 2.060 2.060 1.980 1.981 12,645 -0.09(-4.30%)
Aug 19, 2009 2.130 2.130 1.950 2.070 10,488 -0.07(-3.27%)
Aug 18, 2009 2.140 2.270 2.128 2.140 23,946 +0.03(+1.42%)
Aug 17, 2009 2.050 2.130 1.990 2.110 20,989 +0.11(+5.51%)
Aug 14, 2009 1.960 2.000 1.930 2.000 14,329 -0.02(-1.00%)
Aug 13, 2009 2.010 2.050 1.910 2.020 5,094 -0.06(-2.88%)
Aug 12, 2009 2.050 2.090 2.020 2.080 15,693 -0.01(-0.48%)
Aug 11, 2009 2.000 2.090 2.000 2.090 8,538 +0.05(+2.45%)
Aug 10, 2009 2.040 2.050 2.000 2.040 7,085 +0.02(+0.99%)
Aug 07, 2009 2.000 2.130 2.000 2.020 15,949 -0.08(-3.81%)
Aug 06, 2009 2.300 2.330 2.020 2.100 45,171 -0.15(-6.67%)
Aug 05, 2009 2.100 2.250 2.044 2.250 57,172 +0.25(+12.50%)
Aug 04, 2009 2.000 2.070 2.000 2.000 63,480 +0.14(+7.53%)
Aug 03, 2009 1.950 1.970 1.810 1.860 12,280 -0.07(-3.48%)
Jul 31, 2009 1.850 2.000 1.850 1.927 12,243 +0.05(+2.50%)
Jul 30, 2009 2.000 2.000 1.880 1.880 5,631 -0.16(-7.84%)
Jul 29, 2009 1.850 2.040 1.850 2.040 21,916 +0.19(+10.39%)
Jul 28, 2009 1.680 1.920 1.650 1.848 26,602 +0.14(+8.06%)
Jul 27, 2009 1.680 1.750 1.680 1.710 10,300 -0.03(-1.72%)
Jul 24, 2009 1.630 1.750 1.630 1.740 23,458 -0.01(-0.57%)
Jul 23, 2009 1.700 1.780 1.700 1.750 22,122 +0.05(+2.95%)
Jul 22, 2009 1.700 1.700 1.600 1.700 6,575 -0.05(-2.86%)
Jul 21, 2009 1.610 1.750 1.610 1.750 3,010 +0.00(+0.00%)
Jul 20, 2009 1.670 1.750 1.670 1.750 9,250 +0.05(+2.94%)
Jul 17, 2009 1.620 1.700 1.600 1.700 2,650 +0.01(+0.59%)
Jul 16, 2009 1.660 1.730 1.610 1.690 4,210 +0.08(+4.90%)
Jul 15, 2009 1.640 1.730 1.600 1.611 12,152 -0.09(-5.23%)
Jul 14, 2009 1.630 1.700 1.600 1.700 4,660 +0.07(+4.04%)
Jul 13, 2009 1.670 1.670 1.620 1.634 4,635 -0.04(-2.16%)
Jul 10, 2009 1.670 1.722 1.660 1.670 3,088 -0.08(-4.57%)
Jul 09, 2009 1.750 1.760 1.660 1.750 5,571 +0.00(+0.00%)
Jul 08, 2009 1.750 1.803 1.650 1.750 23,920 -0.10(-5.41%)
Jul 07, 2009 1.810 1.930 1.810 1.850 18,014 -0.04(-2.11%)
Jul 06, 2009 1.740 2.000 1.650 1.890 13,618 +0.13(+7.38%)
Jul 02, 2009 1.740 1.800 1.740 1.760 2,934 -0.12(-6.38%)
Jul 01, 2009 1.850 1.900 1.850 1.880 9,544 -0.02(-1.05%)
Jun 30, 2009 1.800 1.900 1.730 1.900 19,790 +0.04(+2.15%)
Jun 29, 2009 1.750 2.000 1.750 1.860 54,215 +0.18(+10.71%)
Jun 26, 2009 1.660 1.730 1.660 1.680 20,721 +0.03(+1.82%)
Jun 25, 2009 1.560 1.670 1.530 1.650 39,735 +0.08(+5.10%)
Jun 24, 2009 1.650 1.680 1.530 1.570 67,745 -0.08(-4.76%)
Jun 23, 2009 2.190 2.290 1.550 1.649 157,248 -0.64(-28.01%)
Jun 22, 2009 2.280 2.350 2.160 2.290 12,300 +0.01(+0.44%)
Jun 19, 2009 2.180 2.350 2.180 2.280 4,991 +0.01(+0.44%)
Jun 18, 2009 2.220 2.340 2.160 2.270 19,391 +0.02(+0.89%)
Jun 17, 2009 2.250 2.360 2.200 2.250 15,499 -0.08(-3.43%)
Jun 16, 2009 2.380 2.380 2.300 2.330 7,426 +0.02(+0.87%)
Jun 15, 2009 2.500 2.500 2.100 2.310 54,272 -0.15(-6.09%)
Jun 12, 2009 2.320 2.460 2.300 2.460 17,122 +0.06(+2.50%)
Jun 11, 2009 2.400 2.400 2.260 2.400 25,297 +0.04(+1.69%)
Jun 10, 2009 2.420 2.500 2.300 2.360 24,153 -0.13(-5.22%)
Jun 09, 2009 2.330 2.490 2.240 2.490 34,543 +0.19(+8.26%)
Jun 08, 2009 2.310 2.330 2.140 2.300 27,441 +0.16(+7.48%)
Jun 05, 2009 2.175 2.210 2.112 2.140 13,303 -0.01(-0.47%)
Jun 04, 2009 2.050 2.150 2.050 2.150 21,360 +0.09(+4.17%)
Jun 03, 2009 2.060 2.110 2.000 2.064 37,940 -0.05(-2.18%)
Jun 02, 2009 2.010 2.130 2.010 2.110 12,664 +0.08(+3.94%)
Jun 01, 2009 2.210 2.230 2.010 2.030 39,884 -0.13(-6.02%)
May 29, 2009 2.390 2.430 2.160 2.160 71,173 -0.12(-5.26%)
May 28, 2009 2.280 2.550 2.220 2.280 136,685 +0.04(+1.78%)
May 27, 2009 2.280 2.380 2.200 2.240 49,803 +0.04(+1.82%)
May 26, 2009 2.060 2.540 2.060 2.200 159,970 +0.19(+9.45%)
May 22, 2009 2.150 2.210 2.000 2.010 171,422 -0.14(-6.51%)
May 21, 2009 2.050 2.490 2.050 2.150 254,415 -0.27(-11.16%)
May 20, 2009 2.850 2.950 2.360 2.420 402,842 -0.73(-23.17%)
May 19, 2009 2.000 3.920 1.850 3.150 1,691,000 +2.09(+197.17%)
May 18, 2009 1.070 1.070 1.010 1.060 5,000 +0.01(+0.95%)
May 15, 2009 1.010 1.050 0.9800 1.050 4,398 +0.02(+2.10%)
May 14, 2009 1.050 1.050 0.9900 1.028 5,396 -0.04(-3.89%)
May 13, 2009 1.040 1.080 1.040 1.070 900 +0.04(+3.88%)
May 12, 2009 1.240 1.240 1.000 1.030 31,185 +0.08(+8.42%)
May 11, 2009 0.9501 1.050 0.9500 0.9500 3,200 +0.00(+0.00%)
May 08, 2009 0.9500 1.064 0.9500 0.9500 27,940 +0.00(+0.00%)
May 07, 2009 0.9700 0.9790 0.9500 0.9500 6,020 -0.03(-2.66%)
May 06, 2009 0.9999 0.9999 0.9760 0.9760 900 -0.04(-4.30%)
May 05, 2009 0.9200 1.050 0.9200 1.020 6,722 +0.02(+1.99%)
May 04, 2009 0.9700 1.000 0.9500 1.000 9,798 +0.02(+2.04%)
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.