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 )

21.50 +0.26 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2017 6.140 6.230 6.125 6.170 8,664 +0.02(+0.33%)
May 30, 2017 6.090 6.580 6.090 6.150 29,440 +0.02(+0.33%)
May 26, 2017 6.350 6.430 6.100 6.130 24,110 -0.30(-4.67%)
May 25, 2017 6.450 6.490 6.060 6.430 41,054 -0.07(-1.08%)
May 24, 2017 6.590 6.600 6.410 6.500 21,435 -0.10(-1.52%)
May 23, 2017 6.730 6.750 6.560 6.600 22,283 -0.15(-2.22%)
May 22, 2017 6.830 6.854 6.700 6.750 24,079 -0.05(-0.74%)
May 19, 2017 7.010 7.070 6.760 6.800 29,921 -0.23(-3.27%)
May 18, 2017 6.960 7.100 6.741 7.030 28,693 +0.12(+1.74%)
May 17, 2017 7.260 7.260 6.840 6.910 44,053 -0.19(-2.68%)
May 16, 2017 7.530 7.590 7.000 7.100 43,445 -0.30(-4.05%)
May 15, 2017 7.570 7.624 7.350 7.400 46,199 -0.10(-1.33%)
May 12, 2017 7.540 7.783 7.310 7.500 31,949 +0.02(+0.27%)
May 11, 2017 7.360 7.759 7.200 7.480 50,967 +0.10(+1.36%)
May 10, 2017 7.200 7.500 6.550 7.380 176,749 +0.27(+3.80%)
May 09, 2017 9.500 9.630 7.000 7.110 213,966 -3.60(-33.61%)
May 08, 2017 10.65 10.80 10.52 10.71 12,353 +0.09(+0.85%)
May 05, 2017 10.19 10.77 10.15 10.62 12,812 -0.08(-0.75%)
May 04, 2017 10.64 10.78 10.64 10.70 23,012 -0.01(-0.09%)
May 03, 2017 10.50 10.83 10.45 10.71 40,310 +0.25(+2.39%)
May 02, 2017 10.40 10.50 10.36 10.46 20,418 -0.03(-0.29%)
May 01, 2017 10.34 10.50 10.31 10.49 15,926 +0.30(+2.94%)
Apr 28, 2017 10.00 10.35 10.00 10.19 18,297 +0.12(+1.19%)
Apr 27, 2017 10.00 10.26 10.00 10.07 16,873 -0.19(-1.85%)
Apr 26, 2017 10.50 10.50 10.17 10.26 28,197 -0.33(-3.12%)
Apr 25, 2017 10.59 10.60 10.55 10.59 13,736 +0.00(+0.00%)
Apr 24, 2017 10.60 10.60 10.46 10.59 4,968 +0.00(+0.00%)
Apr 21, 2017 10.60 10.60 10.40 10.59 11,288 +0.04(+0.38%)
Apr 20, 2017 10.45 10.60 10.45 10.55 8,524 +0.10(+0.96%)
Apr 19, 2017 10.65 10.69 10.35 10.45 8,717 -0.15(-1.42%)
Apr 18, 2017 10.72 10.72 10.48 10.60 23,435 -0.15(-1.40%)
Apr 17, 2017 10.90 10.90 10.62 10.75 14,552 -0.10(-0.92%)
Apr 13, 2017 11.05 11.08 10.85 10.85 55,529 -0.17(-1.54%)
Apr 12, 2017 11.04 11.10 10.94 11.02 17,899 -0.05(-0.45%)
Apr 11, 2017 11.00 11.10 10.93 11.07 14,190 +0.03(+0.27%)
Apr 10, 2017 11.07 11.10 10.93 11.04 22,691 +0.00(+0.00%)
Apr 07, 2017 11.04 11.07 10.97 11.04 6,045 -0.03(-0.27%)
Apr 06, 2017 10.82 11.10 10.80 11.07 20,821 +0.12(+1.10%)
Apr 05, 2017 10.87 11.08 10.85 10.95 8,987 -0.06(-0.54%)
Apr 04, 2017 10.90 11.06 10.90 11.01 13,405 +0.07(+0.64%)
Apr 03, 2017 11.00 11.08 10.82 10.94 14,542 +0.02(+0.18%)
Mar 31, 2017 10.98 11.05 10.73 10.92 12,604 +0.00(+0.00%)
Mar 30, 2017 10.77 11.09 10.72 10.92 10,400 +0.02(+0.18%)
Mar 29, 2017 11.10 11.10 10.78 10.90 14,357 -0.19(-1.71%)
Mar 28, 2017 11.10 11.10 10.99 11.09 43,533 +0.05(+0.45%)
Mar 27, 2017 10.91 11.10 10.91 11.04 9,290 +0.04(+0.36%)
Mar 24, 2017 11.08 11.10 10.94 11.00 15,241 +0.01(+0.09%)
Mar 23, 2017 10.79 11.10 10.71 10.99 10,907 +0.31(+2.90%)
Mar 22, 2017 11.18 11.18 10.61 10.68 74,107 -0.61(-5.40%)
Mar 21, 2017 11.36 11.39 11.15 11.29 19,141 +0.00(+0.00%)
Mar 20, 2017 11.15 11.34 11.01 11.29 30,866 +0.14(+1.26%)
Mar 17, 2017 11.43 11.55 11.04 11.15 36,025 -0.58(-4.94%)
Mar 16, 2017 11.42 11.80 11.36 11.73 41,127 +0.36(+3.17%)
Mar 15, 2017 10.38 11.53 10.38 11.37 19,146 +0.23(+2.06%)
Mar 14, 2017 11.55 11.55 10.53 11.14 29,237 -0.30(-2.62%)
Mar 13, 2017 11.00 11.50 10.99 11.44 31,875 +0.39(+3.53%)
Mar 10, 2017 10.99 11.10 10.80 11.05 25,262 +0.14(+1.28%)
Mar 09, 2017 10.76 11.00 10.70 10.91 43,387 +0.19(+1.77%)
Mar 08, 2017 10.54 10.77 10.54 10.72 21,701 +0.20(+1.90%)
Mar 07, 2017 10.41 10.63 10.21 10.52 12,701 +0.07(+0.67%)
Mar 06, 2017 10.75 10.75 10.41 10.45 5,660 -0.31(-2.88%)
Mar 03, 2017 11.10 11.29 10.54 10.76 17,830 -0.20(-1.82%)
Mar 02, 2017 11.14 11.55 10.93 10.96 35,933 -0.25(-2.23%)
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.