Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Fonar Corp (NQ: FONR )

15.31 -0.16 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2003 33.50 35.00 32.75 33.25 23,233 -0.75(-2.21%)
Oct 30, 2003 34.50 35.75 33.50 34.00 20,719 -0.50(-1.45%)
Oct 29, 2003 32.50 34.50 31.75 34.50 35,537 +2.00(+6.15%)
Oct 28, 2003 33.00 33.50 31.25 32.50 32,998 +0.00(+0.00%)
Oct 27, 2003 32.50 33.75 31.50 32.50 17,816 -0.25(-0.76%)
Oct 24, 2003 34.25 34.50 32.50 32.75 15,396 -0.50(-1.50%)
Oct 23, 2003 33.00 33.75 32.00 33.25 17,492 -0.50(-1.48%)
Oct 22, 2003 33.00 33.75 32.50 33.75 18,168 +0.75(+2.27%)
Oct 21, 2003 34.00 34.25 33.00 33.00 12,692 -1.50(-4.35%)
Oct 20, 2003 34.50 34.75 33.50 34.50 14,910 +1.25(+3.76%)
Oct 17, 2003 34.75 35.00 33.00 33.25 14,200 -1.50(-4.32%)
Oct 16, 2003 33.50 35.25 33.50 34.75 15,951 +1.25(+3.73%)
Oct 15, 2003 35.00 35.50 32.75 33.50 36,168 -1.75(-4.96%)
Oct 14, 2003 35.00 36.50 34.00 35.25 15,171 -1.50(-4.08%)
Oct 13, 2003 37.50 37.75 35.00 36.75 25,024 -0.50(-1.34%)
Oct 10, 2003 36.50 38.00 36.25 37.25 9,785 +1.00(+2.76%)
Oct 09, 2003 37.75 38.00 35.75 36.25 19,833 +0.00(+0.00%)
Oct 08, 2003 34.50 37.00 34.50 36.25 19,533 +1.00(+2.84%)
Oct 07, 2003 35.25 36.50 32.50 35.25 53,460 +0.00(+0.00%)
Oct 06, 2003 38.50 38.50 35.00 35.25 51,796 -4.00(-10.19%)
Oct 03, 2003 38.25 40.00 37.75 39.25 13,765 +1.25(+3.29%)
Oct 02, 2003 36.75 38.50 36.50 38.00 20,982 +0.50(+1.33%)
Oct 01, 2003 38.75 39.00 36.50 37.50 14,965 -1.02(-2.66%)
Sep 30, 2003 40.00 40.50 37.75 38.52 17,060 +0.27(+0.72%)
Sep 29, 2003 40.00 40.00 37.50 38.25 14,211 -0.75(-1.92%)
Sep 26, 2003 41.25 41.50 37.50 39.00 21,915 -1.30(-3.23%)
Sep 25, 2003 41.25 41.25 40.00 40.30 10,748 -0.45(-1.10%)
Sep 24, 2003 42.00 42.25 40.25 40.75 10,893 -0.75(-1.81%)
Sep 23, 2003 42.25 42.25 40.25 41.50 10,336 -0.05(-0.12%)
Sep 22, 2003 41.25 42.50 40.50 41.55 22,225 -0.45(-1.07%)
Sep 19, 2003 44.00 44.00 40.75 42.00 9,762 +0.50(+1.20%)
Sep 18, 2003 41.50 42.75 41.50 41.50 12,732 -1.00(-2.35%)
Sep 17, 2003 44.25 44.25 41.50 42.50 16,984 -0.75(-1.73%)
Sep 16, 2003 45.25 45.25 42.75 43.25 19,234 +1.00(+2.37%)
Sep 15, 2003 40.50 43.75 40.00 42.25 23,316 +1.75(+4.32%)
Sep 12, 2003 39.00 41.00 39.00 40.50 22,476 +1.50(+3.85%)
Sep 11, 2003 41.00 41.00 36.00 39.00 53,244 -1.75(-4.29%)
Sep 10, 2003 41.00 41.75 40.00 40.75 22,960 -1.00(-2.40%)
Sep 09, 2003 41.50 42.50 40.00 41.75 29,940 -0.25(-0.60%)
Sep 08, 2003 42.75 44.25 41.75 42.00 20,420 -1.50(-3.45%)
Sep 05, 2003 42.75 44.75 42.75 43.50 8,784 -0.50(-1.14%)
Sep 04, 2003 43.75 44.75 43.00 44.00 25,196 +0.50(+1.15%)
Sep 03, 2003 43.75 45.00 42.50 43.50 25,384 -0.75(-1.69%)
Sep 02, 2003 45.25 45.50 44.00 44.25 26,080 -1.75(-3.80%)
Aug 29, 2003 45.25 46.75 43.50 46.00 9,212 -0.50(-1.08%)
Aug 28, 2003 47.50 47.50 45.25 46.50 17,708 -0.25(-0.53%)
Aug 27, 2003 47.50 47.50 46.00 46.75 8,416 +0.00(+0.00%)
Aug 26, 2003 47.50 47.50 44.75 46.75 12,200 +0.75(+1.63%)
Aug 25, 2003 45.25 47.75 44.75 46.00 13,680 -1.75(-3.66%)
Aug 22, 2003 49.50 49.50 47.00 47.75 29,952 -0.25(-0.52%)
Aug 21, 2003 44.25 48.75 43.75 48.00 34,552 +3.00(+6.67%)
Aug 20, 2003 45.00 45.00 43.75 45.00 10,380 +0.75(+1.69%)
Aug 19, 2003 43.75 45.00 43.25 44.25 12,804 +1.00(+2.31%)
Aug 18, 2003 44.50 45.50 42.75 43.25 13,176 -1.70(-3.78%)
Aug 15, 2003 44.25 45.75 43.00 44.95 7,984 +0.70(+1.58%)
Aug 14, 2003 46.00 46.00 44.25 44.25 13,632 -1.75(-3.80%)
Aug 13, 2003 47.75 48.00 44.25 46.00 15,764 -1.50(-3.16%)
Aug 12, 2003 47.25 48.50 46.25 47.50 31,540 +1.25(+2.70%)
Aug 11, 2003 44.50 46.25 44.00 46.25 19,072 +2.00(+4.52%)
Aug 08, 2003 41.25 45.00 40.50 44.25 29,976 +2.95(+7.14%)
Aug 07, 2003 41.25 42.50 40.00 41.30 21,140 -0.70(-1.67%)
Aug 06, 2003 41.75 42.50 40.00 42.00 17,020 +1.75(+4.35%)
Aug 05, 2003 42.50 43.00 40.00 40.25 17,488 -2.00(-4.73%)
Aug 04, 2003 40.25 44.75 40.25 42.25 39,844 +2.75(+6.96%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.