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 (%)
Jun 30, 2011 5.950 5.950 5.800 5.850 41,942 -0.04(-0.68%)
Jun 29, 2011 5.920 6.042 5.800 5.890 29,413 +0.09(+1.55%)
Jun 28, 2011 5.580 5.930 5.580 5.800 27,505 -0.04(-0.68%)
Jun 27, 2011 6.010 6.010 5.800 5.840 63,744 -0.40(-6.41%)
Jun 24, 2011 6.130 6.240 5.960 6.240 71,751 +0.29(+4.87%)
Jun 23, 2011 6.010 6.100 5.950 5.950 21,900 -0.09(-1.49%)
Jun 22, 2011 5.770 6.350 5.770 6.040 81,556 -0.04(-0.66%)
Jun 21, 2011 6.180 6.380 5.750 6.080 148,949 -0.05(-0.82%)
Jun 20, 2011 6.100 6.250 5.550 6.130 134,849 +0.11(+1.83%)
Jun 17, 2011 5.020 6.950 5.000 6.020 1,444,693 +1.70(+39.35%)
Jun 16, 2011 4.230 4.960 4.000 4.320 107,408 -0.02(-0.46%)
Jun 15, 2011 4.490 4.490 4.261 4.340 65,877 -0.16(-3.58%)
Jun 14, 2011 4.650 4.710 4.500 4.501 56,408 +0.01(+0.24%)
Jun 13, 2011 5.200 5.430 4.490 4.490 128,563 -0.81(-15.28%)
Jun 10, 2011 5.650 5.650 5.110 5.300 46,106 -0.20(-3.64%)
Jun 09, 2011 5.200 5.700 5.200 5.500 5,625 +0.32(+6.18%)
Jun 08, 2011 5.700 5.830 5.150 5.180 12,758 -0.26(-4.78%)
Jun 07, 2011 6.180 6.180 5.350 5.440 19,319 -0.38(-6.53%)
Jun 06, 2011 5.200 6.200 5.150 5.820 16,140 +0.54(+10.23%)
Jun 03, 2011 5.570 5.910 5.150 5.280 81,346 -0.47(-8.17%)
May 24, 2011 5.750 6.000 5.750 5.750 5,284 +0.06(+1.05%)
May 23, 2011 5.560 5.930 5.500 5.690 30,050 +0.08(+1.43%)
May 20, 2011 5.980 6.010 5.560 5.610 40,663 -0.42(-6.97%)
May 19, 2011 5.580 6.060 5.500 6.030 21,898 +0.53(+9.64%)
May 18, 2011 5.810 5.940 5.500 5.500 15,599 -0.14(-2.48%)
May 17, 2011 6.000 6.000 5.540 5.640 31,918 -0.33(-5.53%)
May 16, 2011 5.920 6.400 5.900 5.970 34,690 +0.05(+0.84%)
May 13, 2011 6.150 6.150 5.920 5.920 16,220 -0.08(-1.33%)
May 12, 2011 6.030 6.200 5.950 6.000 45,128 +0.00(+0.00%)
May 11, 2011 6.240 6.480 6.000 6.000 54,266 -0.04(-0.66%)
May 10, 2011 5.990 6.374 5.960 6.040 54,059 +0.17(+2.90%)
May 09, 2011 6.170 6.170 5.850 5.870 24,039 +0.03(+0.52%)
May 06, 2011 6.050 6.240 5.770 5.840 36,937 +0.12(+2.10%)
May 05, 2011 6.200 6.200 5.630 5.720 17,821 -0.03(-0.52%)
May 04, 2011 6.300 6.300 5.540 5.750 100,915 +0.05(+0.88%)
May 03, 2011 5.750 6.750 5.400 5.700 99,115 -0.04(-0.70%)
May 02, 2011 5.650 5.790 5.050 5.740 42,651 +0.72(+14.34%)
Apr 29, 2011 5.220 5.280 4.990 5.020 6,980 -0.01(-0.20%)
Apr 28, 2011 5.030 5.150 5.030 5.030 13,935 +0.07(+1.41%)
Apr 27, 2011 4.930 5.400 4.890 4.960 26,334 -0.02(-0.37%)
Apr 26, 2011 5.500 5.500 4.880 4.978 40,139 -0.29(-5.53%)
Apr 25, 2011 5.300 5.300 4.950 5.270 15,221 +0.13(+2.48%)
Apr 21, 2011 5.100 5.300 5.070 5.143 113,984 +0.14(+2.85%)
Apr 20, 2011 5.190 5.200 4.900 5.000 29,174 +0.30(+6.38%)
Apr 19, 2011 4.720 4.840 4.650 4.700 15,269 -0.06(-1.26%)
Apr 18, 2011 4.810 5.000 4.690 4.760 9,461 -0.07(-1.47%)
Apr 15, 2011 4.780 4.940 4.780 4.831 1,990 +0.01(+0.23%)
Apr 14, 2011 4.840 5.000 4.800 4.820 10,461 -0.08(-1.63%)
Apr 13, 2011 5.170 5.170 4.820 4.900 19,514 +0.01(+0.20%)
Apr 12, 2011 4.620 5.000 4.590 4.890 14,242 +0.31(+6.77%)
Apr 11, 2011 4.310 4.830 4.250 4.580 17,240 +0.08(+1.78%)
Apr 08, 2011 4.600 4.800 4.460 4.500 38,642 -0.07(-1.53%)
Apr 07, 2011 4.700 4.700 4.550 4.570 35,897 -0.09(-1.93%)
Apr 06, 2011 3.850 4.890 3.850 4.660 59,595 +0.71(+17.97%)
Apr 05, 2011 4.050 4.090 3.830 3.950 13,165 -0.11(-2.71%)
Apr 04, 2011 4.100 4.100 3.851 4.060 30,683 +0.06(+1.50%)
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.