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 (%)
Jul 31, 2019 6.370 6.500 6.200 6.260 293,322 -0.24(-3.69%)
Jul 30, 2019 6.130 6.500 6.130 6.500 352,994 +0.28(+4.50%)
Jul 29, 2019 6.320 6.320 6.180 6.220 324,773 -0.13(-2.05%)
Jul 26, 2019 6.340 6.400 6.310 6.350 154,300 +0.06(+0.95%)
Jul 25, 2019 6.280 6.410 6.239 6.290 162,140 -0.04(-0.63%)
Jul 24, 2019 6.150 6.390 6.140 6.330 302,065 +0.17(+2.76%)
Jul 23, 2019 6.180 6.220 6.035 6.160 263,082 +0.01(+0.16%)
Jul 22, 2019 6.180 6.200 6.100 6.150 254,249 -0.01(-0.16%)
Jul 19, 2019 6.140 6.260 6.120 6.160 197,700 -0.03(-0.48%)
Jul 18, 2019 6.280 6.280 6.150 6.190 1,699,708 -0.08(-1.28%)
Jul 17, 2019 6.260 6.370 6.240 6.270 186,826 +0.03(+0.48%)
Jul 16, 2019 6.340 6.340 6.135 6.240 1,042,885 -0.09(-1.42%)
Jul 15, 2019 6.450 6.450 6.260 6.330 249,529 -0.11(-1.71%)
Jul 12, 2019 6.660 6.660 6.320 6.440 228,800 -0.22(-3.30%)
Jul 11, 2019 6.640 6.770 6.610 6.660 144,590 +0.02(+0.30%)
Jul 10, 2019 6.480 6.650 6.450 6.640 578,530 +0.19(+2.95%)
Jul 09, 2019 6.390 6.470 6.390 6.450 672,269 +0.04(+0.62%)
Jul 08, 2019 6.460 6.470 6.330 6.410 665,705 -0.08(-1.23%)
Jul 05, 2019 6.450 6.520 6.390 6.490 62,400 -0.04(-0.61%)
Jul 03, 2019 6.450 6.530 6.430 6.530 105,000 +0.10(+1.56%)
Jul 02, 2019 6.410 6.470 6.330 6.430 182,309 -0.03(-0.46%)
Jul 01, 2019 6.550 6.650 6.280 6.460 314,060 -0.03(-0.46%)
Jun 28, 2019 6.390 6.670 6.125 6.490 987,100 +0.13(+2.04%)
Jun 27, 2019 6.250 6.400 6.225 6.360 462,791 +0.14(+2.25%)
Jun 26, 2019 6.270 6.330 6.150 6.220 300,996 -0.06(-0.96%)
Jun 25, 2019 6.430 6.510 6.210 6.280 388,490 -0.15(-2.33%)
Jun 24, 2019 6.670 6.790 6.320 6.430 342,034 -0.25(-3.74%)
Jun 21, 2019 6.670 6.750 6.430 6.680 533,700 -0.03(-0.45%)
Jun 20, 2019 6.960 7.020 6.700 6.710 300,746 -0.16(-2.33%)
Jun 19, 2019 6.900 6.950 6.810 6.870 120,748 -0.01(-0.15%)
Jun 18, 2019 6.830 6.940 6.830 6.880 135,785 +0.06(+0.88%)
Jun 17, 2019 6.750 6.910 6.750 6.820 155,863 +0.06(+0.89%)
Jun 14, 2019 6.920 7.000 6.740 6.760 160,200 -0.14(-2.03%)
Jun 13, 2019 7.030 7.050 6.890 6.900 237,869 -0.09(-1.29%)
Jun 12, 2019 6.930 7.070 6.880 6.990 278,648 +0.07(+1.01%)
Jun 11, 2019 6.960 6.970 6.660 6.920 375,549 +0.05(+0.73%)
Jun 10, 2019 6.740 6.950 6.740 6.870 133,124 +0.15(+2.23%)
Jun 07, 2019 6.840 7.000 6.690 6.720 151,800 -0.09(-1.32%)
Jun 06, 2019 6.740 6.830 6.600 6.810 202,005 +0.06(+0.89%)
Jun 05, 2019 6.850 6.940 6.610 6.750 218,651 -0.06(-0.88%)
Jun 04, 2019 6.730 6.845 6.620 6.810 208,506 +0.16(+2.41%)
Jun 03, 2019 6.710 6.780 6.620 6.650 235,330 -0.04(-0.60%)
May 31, 2019 6.620 6.770 6.600 6.690 210,100 -0.01(-0.15%)
May 30, 2019 6.600 6.790 6.600 6.700 295,997 +0.06(+0.90%)
May 29, 2019 6.620 6.750 6.600 6.640 194,767 -0.06(-0.90%)
May 28, 2019 6.660 6.780 6.610 6.700 132,473 +0.03(+0.45%)
May 24, 2019 6.620 6.830 6.620 6.670 109,100 +0.00(+0.00%)
May 23, 2019 6.850 6.850 6.542 6.670 183,656 -0.29(-4.17%)
May 22, 2019 6.960 7.070 6.780 6.960 201,159 -0.03(-0.43%)
May 21, 2019 6.830 7.080 6.830 6.990 142,453 +0.12(+1.75%)
May 20, 2019 6.840 6.900 6.700 6.870 128,365 -0.01(-0.15%)
May 17, 2019 7.010 7.230 6.780 6.880 198,900 -0.21(-2.96%)
May 16, 2019 7.180 7.410 7.050 7.090 186,486 -0.10(-1.39%)
May 15, 2019 7.150 7.300 7.110 7.190 117,796 -0.06(-0.83%)
May 14, 2019 7.120 7.280 7.110 7.250 120,282 +0.16(+2.26%)
May 13, 2019 7.410 7.530 7.000 7.090 285,254 -0.46(-6.09%)
May 10, 2019 7.490 7.560 7.210 7.550 321,500 +0.04(+0.53%)
May 09, 2019 7.520 7.595 7.360 7.510 239,997 -0.05(-0.66%)
May 08, 2019 7.670 7.780 7.470 7.560 233,325 -0.14(-1.82%)
May 07, 2019 7.910 8.140 7.630 7.700 296,864 -0.31(-3.87%)
May 06, 2019 7.840 8.170 7.810 8.010 649,393 +0.05(+0.63%)
May 03, 2019 7.790 8.000 7.690 7.960 363,500 +0.17(+2.18%)
May 02, 2019 7.710 7.930 7.548 7.790 393,022 +0.03(+0.39%)
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.