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 (%)
Oct 31, 2016 10.81 10.81 10.59 10.67 130,019 -0.16(-1.48%)
Oct 28, 2016 10.90 11.04 10.62 10.83 167,808 -0.09(-0.82%)
Oct 27, 2016 11.22 11.22 10.89 10.92 182,184 -0.26(-2.33%)
Oct 26, 2016 11.50 11.63 11.04 11.18 264,922 -0.28(-2.44%)
Oct 25, 2016 11.80 11.91 11.44 11.46 97,672 -0.33(-2.80%)
Oct 24, 2016 11.99 12.08 11.78 11.79 169,139 -0.12(-1.01%)
Oct 21, 2016 11.93 12.10 11.88 11.91 226,382 -0.16(-1.33%)
Oct 20, 2016 11.93 12.19 11.92 12.07 432,587 +0.06(+0.50%)
Oct 19, 2016 11.94 12.25 11.68 12.01 132,483 +0.05(+0.42%)
Oct 18, 2016 11.96 12.01 11.77 11.96 166,073 +0.15(+1.27%)
Oct 17, 2016 11.84 12.01 11.49 11.81 388,294 +0.05(+0.43%)
Oct 14, 2016 11.89 12.04 11.38 11.76 399,047 -0.16(-1.34%)
Oct 13, 2016 12.43 12.50 11.86 11.92 204,289 -0.72(-5.70%)
Oct 12, 2016 12.50 12.70 12.39 12.64 129,770 +0.06(+0.48%)
Oct 11, 2016 12.97 12.97 12.24 12.58 266,310 -0.41(-3.16%)
Oct 10, 2016 12.81 13.29 12.81 12.99 300,412 +0.33(+2.61%)
Oct 07, 2016 12.68 12.72 12.16 12.66 288,696 +0.03(+0.24%)
Oct 06, 2016 12.60 13.10 12.31 12.63 665,446 +0.01(+0.08%)
Oct 05, 2016 12.21 12.66 12.18 12.62 183,861 +0.37(+3.02%)
Oct 04, 2016 12.13 12.34 12.03 12.25 313,914 +0.19(+1.58%)
Oct 03, 2016 11.80 12.14 11.69 12.06 276,760 +0.26(+2.20%)
Sep 30, 2016 10.83 11.98 10.83 11.80 600,189 +0.92(+8.46%)
Sep 29, 2016 11.62 11.65 10.85 10.88 379,897 -0.81(-6.93%)
Sep 28, 2016 11.94 12.17 11.59 11.69 190,746 -0.26(-2.18%)
Sep 27, 2016 11.58 12.03 11.54 11.95 221,382 +0.39(+3.37%)
Sep 26, 2016 11.55 11.82 11.44 11.56 189,977 -0.14(-1.20%)
Sep 23, 2016 11.76 11.98 11.60 11.70 220,123 -0.08(-0.68%)
Sep 22, 2016 10.93 11.79 10.93 11.78 371,102 +0.89(+8.17%)
Sep 21, 2016 11.03 11.18 10.63 10.89 671,619 -0.15(-1.36%)
Sep 20, 2016 10.84 11.09 10.84 11.04 394,253 +0.22(+2.03%)
Sep 19, 2016 10.77 11.04 10.67 10.82 660,331 +0.21(+1.98%)
Sep 16, 2016 10.04 10.98 9.740 10.61 2,669,234 +1.79(+20.29%)
Sep 15, 2016 8.360 8.855 8.300 8.820 271,922 +0.49(+5.88%)
Sep 14, 2016 8.340 8.410 8.030 8.330 757,262 -0.07(-0.83%)
Sep 13, 2016 8.430 8.590 8.270 8.400 182,452 -0.11(-1.29%)
Sep 12, 2016 8.530 8.710 8.390 8.510 425,088 -0.03(-0.35%)
Sep 09, 2016 8.710 8.780 8.490 8.540 483,370 -0.20(-2.29%)
Sep 08, 2016 8.730 8.990 8.700 8.740 297,920 -0.01(-0.11%)
Sep 07, 2016 8.690 8.880 8.670 8.750 239,623 +0.03(+0.34%)
Sep 06, 2016 8.800 8.890 8.650 8.720 189,163 -0.02(-0.23%)
Sep 02, 2016 8.620 8.740 8.740 8.740 210,800 +0.11(+1.27%)
Sep 01, 2016 8.510 8.710 8.350 8.630 265,527 +0.11(+1.29%)
Aug 31, 2016 8.660 8.660 8.480 8.520 235,058 -0.12(-1.39%)
Aug 30, 2016 8.610 8.840 8.580 8.640 618,648 +0.00(+0.00%)
Aug 29, 2016 8.710 8.790 8.600 8.640 282,512 -0.11(-1.26%)
Aug 26, 2016 8.770 8.960 8.680 8.750 722,963 +0.01(+0.11%)
Aug 25, 2016 8.690 8.950 8.570 8.740 271,258 -0.01(-0.11%)
Aug 24, 2016 8.760 8.910 8.660 8.750 190,354 -0.05(-0.57%)
Aug 23, 2016 8.650 9.000 8.630 8.800 319,572 +0.13(+1.50%)
Aug 22, 2016 8.920 9.080 8.530 8.670 777,262 -0.32(-3.56%)
Aug 19, 2016 8.980 9.090 8.920 8.990 187,086 -0.03(-0.33%)
Aug 18, 2016 9.140 9.300 8.990 9.020 179,118 -0.13(-1.42%)
Aug 17, 2016 9.050 9.300 8.900 9.150 219,822 +0.23(+2.58%)
Aug 16, 2016 9.330 9.330 8.880 8.920 336,788 -0.45(-4.80%)
Aug 15, 2016 9.370 9.500 9.320 9.370 239,088 -0.01(-0.11%)
Aug 12, 2016 9.510 9.540 9.330 9.380 661,689 -0.11(-1.16%)
Aug 11, 2016 9.510 9.760 9.450 9.490 251,972 -0.01(-0.11%)
Aug 10, 2016 9.600 9.690 9.390 9.500 301,772 -0.10(-1.04%)
Aug 09, 2016 9.760 9.920 9.580 9.600 181,274 -0.14(-1.44%)
Aug 08, 2016 9.830 10.00 9.690 9.740 165,762 -0.08(-0.81%)
Aug 05, 2016 9.800 10.09 9.745 9.820 290,516 +0.09(+0.92%)
Aug 04, 2016 9.650 10.03 9.600 9.730 470,460 +0.12(+1.25%)
Aug 03, 2016 9.640 10.05 9.530 9.610 412,487 +0.06(+0.63%)
Aug 02, 2016 9.880 10.22 9.500 9.550 450,668 -0.45(-4.50%)
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.