Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Genmark Diagnostics (NQ: GNMK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 5.480 5.570 5.350 5.390 169,300 -0.11(-2.00%)
Jan 30, 2020 5.390 5.530 5.300 5.500 200,773 +0.09(+1.66%)
Jan 29, 2020 5.490 5.550 5.340 5.410 144,564 -0.11(-1.99%)
Jan 28, 2020 5.440 5.610 5.440 5.520 295,556 +0.08(+1.47%)
Jan 27, 2020 5.260 5.525 5.200 5.440 230,644 +0.10(+1.87%)
Jan 24, 2020 5.150 5.350 5.070 5.340 416,500 +0.20(+3.89%)
Jan 23, 2020 5.100 5.230 5.050 5.140 230,614 +0.03(+0.59%)
Jan 22, 2020 5.100 5.150 5.080 5.110 257,368 +0.05(+0.99%)
Jan 21, 2020 4.800 5.130 4.770 5.060 391,825 +0.11(+2.22%)
Jan 17, 2020 5.020 5.080 4.890 4.950 267,400 -0.01(-0.20%)
Jan 16, 2020 4.760 5.010 4.640 4.960 288,294 +0.28(+5.87%)
Jan 15, 2020 4.650 4.710 4.510 4.685 331,288 +0.06(+1.30%)
Jan 14, 2020 4.770 4.775 4.470 4.625 469,087 -0.14(-3.04%)
Jan 13, 2020 5.050 5.050 4.740 4.770 330,769 -0.30(-5.92%)
Jan 10, 2020 5.340 5.345 5.030 5.070 300,100 -0.24(-4.52%)
Jan 09, 2020 5.310 5.380 5.170 5.310 290,972 +0.05(+0.95%)
Jan 08, 2020 5.160 5.320 5.100 5.260 250,128 +0.09(+1.74%)
Jan 07, 2020 4.850 5.180 4.840 5.170 363,397 +0.35(+7.26%)
Jan 06, 2020 4.670 4.860 4.530 4.820 472,982 +0.12(+2.55%)
Jan 03, 2020 4.700 4.740 4.600 4.700 188,900 -0.02(-0.53%)
Jan 02, 2020 4.870 4.880 4.690 4.725 271,384 -0.08(-1.77%)
Dec 31, 2019 4.740 4.860 4.740 4.810 218,800 +0.05(+1.05%)
Dec 30, 2019 4.880 4.880 4.700 4.760 225,006 -0.12(-2.46%)
Dec 27, 2019 4.930 4.930 4.790 4.880 190,300 -0.05(-1.01%)
Dec 26, 2019 4.920 5.000 4.750 4.930 298,556 +0.03(+0.61%)
Dec 24, 2019 4.990 5.000 4.870 4.900 260,900 -0.12(-2.39%)
Dec 23, 2019 5.130 5.130 4.950 5.020 192,741 -0.12(-2.33%)
Dec 20, 2019 5.330 5.380 5.125 5.140 253,700 -0.18(-3.38%)
Dec 19, 2019 5.420 5.440 5.267 5.320 146,312 -0.09(-1.66%)
Dec 18, 2019 5.450 5.470 5.350 5.410 181,555 -0.02(-0.37%)
Dec 17, 2019 5.460 5.490 5.310 5.430 212,501 -0.02(-0.28%)
Dec 16, 2019 5.310 5.470 5.290 5.445 249,043 +0.14(+2.54%)
Dec 13, 2019 5.330 5.490 5.250 5.310 316,800 -0.05(-0.93%)
Dec 12, 2019 5.380 5.480 5.230 5.360 346,602 -0.05(-0.92%)
Dec 11, 2019 5.220 5.420 5.220 5.410 428,408 -0.18(-3.22%)
Dec 10, 2019 5.590 5.665 5.560 5.590 141,075 -0.03(-0.45%)
Dec 09, 2019 5.630 5.700 5.520 5.615 246,171 -0.02(-0.44%)
Dec 06, 2019 5.580 5.750 5.580 5.640 591,200 +0.09(+1.62%)
Dec 05, 2019 5.520 5.600 5.450 5.550 156,114 +0.03(+0.54%)
Dec 04, 2019 5.420 5.550 5.420 5.520 255,526 +0.07(+1.28%)
Dec 03, 2019 5.450 5.520 5.390 5.450 222,289 -0.06(-1.09%)
Dec 02, 2019 5.600 5.600 5.360 5.510 252,220 -0.07(-1.25%)
Nov 29, 2019 5.610 5.680 5.560 5.580 50,000 -0.05(-0.89%)
Nov 27, 2019 5.650 5.790 5.600 5.630 215,700 +0.01(+0.18%)
Nov 26, 2019 5.570 5.680 5.525 5.620 341,102 +0.06(+1.08%)
Nov 25, 2019 5.430 5.720 5.430 5.560 644,122 +0.06(+1.09%)
Nov 22, 2019 5.460 5.560 5.370 5.500 219,500 +0.06(+1.10%)
Nov 21, 2019 5.600 5.660 5.430 5.440 141,111 -0.14(-2.51%)
Nov 20, 2019 5.550 5.760 5.490 5.580 222,456 -0.03(-0.53%)
Nov 19, 2019 5.560 5.770 5.540 5.610 356,322 +0.09(+1.63%)
Nov 18, 2019 5.530 5.620 5.480 5.520 242,286 +0.00(+0.00%)
Nov 15, 2019 5.500 5.600 5.490 5.520 305,800 +0.07(+1.28%)
Nov 14, 2019 5.420 5.540 5.380 5.450 695,590 +0.04(+0.74%)
Nov 13, 2019 5.600 5.680 5.410 5.410 227,234 -0.23(-4.08%)
Nov 12, 2019 5.620 5.750 5.545 5.640 192,419 +0.04(+0.71%)
Nov 11, 2019 5.440 5.670 5.340 5.600 672,549 +0.16(+2.94%)
Nov 08, 2019 5.570 5.585 5.320 5.440 426,500 -0.17(-3.03%)
Nov 07, 2019 6.050 6.230 5.600 5.610 1,133,825 -0.21(-3.61%)
Nov 06, 2019 5.800 5.910 5.720 5.820 270,679 +0.02(+0.34%)
Nov 05, 2019 5.680 5.840 5.600 5.800 345,156 +0.12(+2.11%)
Nov 04, 2019 5.720 5.785 5.540 5.680 227,105 -0.02(-0.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.