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

Fulgent Genetics Inc (NQ: FLGT )

22.45 +0.70 (+3.22%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 13, 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 (%)
Dec 29, 2017 4.380 4.380 4.380 0 +0.12(+2.82%)
Dec 28, 2017 4.250 4.320 4.112 4.260 26,206 +0.04(+0.95%)
Dec 27, 2017 3.980 4.250 3.980 4.220 25,933 +0.20(+4.98%)
Dec 26, 2017 4.170 4.292 3.910 4.020 11,961 -0.10(-2.43%)
Dec 22, 2017 4.210 4.350 3.978 4.120 27,923 -0.20(-4.63%)
Dec 21, 2017 4.460 4.500 4.300 4.320 34,255 -0.09(-2.04%)
Dec 20, 2017 4.070 4.470 3.978 4.410 66,977 +0.39(+9.70%)
Dec 19, 2017 3.591 4.080 3.591 4.020 86,269 +0.44(+12.29%)
Dec 18, 2017 3.500 3.681 3.500 3.580 23,015 +0.11(+3.17%)
Dec 15, 2017 3.450 3.545 3.380 3.470 49,971 +0.07(+2.06%)
Dec 14, 2017 3.331 3.410 3.331 3.400 18,280 +0.00(+0.00%)
Dec 13, 2017 3.470 3.470 3.390 3.400 17,785 -0.10(-2.86%)
Dec 12, 2017 3.480 3.520 3.480 3.500 32,927 +0.00(+0.00%)
Dec 11, 2017 3.630 3.630 3.460 3.500 36,036 -0.09(-2.51%)
Dec 08, 2017 3.520 3.720 3.520 3.590 20,665 +0.14(+4.06%)
Dec 07, 2017 3.480 3.480 3.130 3.450 71,808 -0.04(-1.15%)
Dec 06, 2017 3.590 3.590 3.430 3.490 18,116 -0.11(-3.06%)
Dec 05, 2017 3.670 3.670 3.550 3.600 7,151 -0.07(-1.91%)
Dec 04, 2017 3.750 3.610 3.670 23,030 -0.08(-2.13%)
Dec 01, 2017 3.990 3.990 3.650 3.750 74,605 +0.10(+2.74%)
Nov 30, 2017 3.570 3.689 3.570 3.650 73,202 +0.10(+2.82%)
Nov 29, 2017 3.490 3.590 3.470 3.550 47,982 +0.06(+1.72%)
Nov 28, 2017 3.560 3.560 3.330 3.490 39,020 -0.06(-1.69%)
Nov 27, 2017 3.480 3.590 3.420 3.550 22,250 +0.13(+3.80%)
Nov 24, 2017 3.430 3.490 3.270 3.420 24,920 +0.26(+8.23%)
Nov 22, 2017 3.120 3.370 2.900 3.160 545,893 +0.15(+4.98%)
Nov 21, 2017 3.220 3.220 3.010 3.010 13,198 -0.14(-4.44%)
Nov 20, 2017 3.340 3.340 3.150 3.150 60,990 -0.11(-3.37%)
Nov 17, 2017 3.100 3.300 3.070 3.260 109,890 +0.07(+2.19%)
Nov 16, 2017 3.300 3.410 3.160 3.190 23,588 -0.11(-3.33%)
Nov 15, 2017 3.300 3.300 3.226 3.300 3,849 -0.02(-0.60%)
Nov 14, 2017 3.410 3.450 3.310 3.320 30,242 +0.06(+1.84%)
Nov 13, 2017 3.340 3.390 3.165 3.260 74,425 -0.06(-1.81%)
Nov 10, 2017 3.430 3.430 3.200 3.320 93,734 -0.04(-1.04%)
Nov 09, 2017 3.450 3.540 3.350 3.355 112,570 -0.08(-2.19%)
Nov 08, 2017 3.500 3.500 3.110 3.430 83,750 -0.04(-1.15%)
Nov 07, 2017 3.330 3.560 2.725 3.470 411,153 -0.58(-14.32%)
Nov 06, 2017 3.500 4.050 3.405 4.050 44,669 +0.59(+17.14%)
Nov 03, 2017 3.970 3.970 3.421 3.458 23,164 -0.32(-8.53%)
Nov 02, 2017 3.860 4.110 3.630 3.780 78,456 -0.11(-2.83%)
Nov 01, 2017 3.950 4.153 3.810 3.890 42,160 -0.05(-1.27%)
Oct 31, 2017 4.310 4.310 3.880 3.940 9,601 -0.29(-6.86%)
Oct 30, 2017 3.850 4.280 3.720 4.230 98,441 +0.41(+10.73%)
Oct 27, 2017 3.880 3.880 3.750 3.820 30,900 -0.08(-2.05%)
Oct 26, 2017 3.920 4.000 3.760 3.900 29,579 +0.00(+0.00%)
Oct 25, 2017 3.900 3.950 3.790 3.900 51,476 -0.02(-0.51%)
Oct 24, 2017 3.930 3.980 3.720 3.920 32,144 +0.17(+4.53%)
Oct 23, 2017 4.070 4.070 3.710 3.750 44,832 -0.19(-4.82%)
Oct 20, 2017 3.890 4.140 3.830 3.940 43,500 +0.10(+2.60%)
Oct 19, 2017 3.680 3.850 3.650 3.840 67,551 +0.17(+4.63%)
Oct 18, 2017 4.000 4.050 3.600 3.670 77,824 -0.13(-3.42%)
Oct 17, 2017 4.090 4.140 3.800 3.800 55,537 -0.39(-9.31%)
Oct 16, 2017 4.110 4.290 4.060 4.190 20,267 +0.16(+3.97%)
Oct 13, 2017 4.400 4.400 4.000 4.030 106,721 -0.29(-6.71%)
Oct 12, 2017 4.500 4.560 4.320 4.320 53,635 -0.18(-4.00%)
Oct 11, 2017 4.580 4.590 4.460 4.500 16,115 -0.07(-1.53%)
Oct 10, 2017 4.710 4.867 4.500 4.570 109,607 -0.14(-2.97%)
Oct 09, 2017 4.840 4.850 4.702 4.710 13,502 -0.08(-1.67%)
Oct 06, 2017 4.790 4.897 4.610 4.790 32,019 +0.04(+0.84%)
Oct 05, 2017 4.730 4.950 4.610 4.750 18,459 -0.15(-3.06%)
Oct 04, 2017 4.840 4.980 4.730 4.900 18,047 +0.12(+2.51%)
Oct 03, 2017 4.820 4.900 4.770 4.780 14,925 +0.00(+0.00%)
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.