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 (%)
Aug 30, 2010 4.100 4.160 4.160 4.160 57,300 -0.01(-0.24%)
Aug 27, 2010 4.220 4.230 4.060 4.170 32,546 -0.05(-1.18%)
Aug 26, 2010 4.310 4.310 4.170 4.220 14,613 -0.12(-2.76%)
Aug 25, 2010 4.270 4.340 4.260 4.340 2,487 +0.09(+2.12%)
Aug 24, 2010 4.140 4.300 4.140 4.250 6,200 -0.05(-1.16%)
Aug 23, 2010 4.480 4.480 4.300 4.300 3,165 -0.18(-4.06%)
Aug 20, 2010 4.500 4.500 4.482 4.482 1,000 -0.02(-0.40%)
Aug 19, 2010 4.450 4.500 4.360 4.500 1,943 +0.15(+3.45%)
Aug 18, 2010 4.360 4.500 4.350 4.350 16,800 -0.00(-0.00%)
Aug 17, 2010 4.360 4.490 4.350 4.350 1,662 -0.15(-3.33%)
Aug 16, 2010 4.510 4.510 4.230 4.500 6,059 -0.22(-4.63%)
Aug 13, 2010 4.500 4.718 4.500 4.718 2,650 +0.26(+5.80%)
Aug 12, 2010 4.990 5.000 4.450 4.460 7,808 -0.06(-1.33%)
Aug 11, 2010 5.140 5.150 4.500 4.520 21,270 -0.08(-1.74%)
Aug 10, 2010 4.500 4.740 4.488 4.600 11,467 +0.10(+2.22%)
Aug 09, 2010 4.500 4.500 4.410 4.500 7,339 +0.00(+0.00%)
Aug 06, 2010 4.450 4.500 4.400 4.500 4,900 +0.01(+0.22%)
Aug 05, 2010 4.500 4.510 4.440 4.490 3,810 +0.09(+2.05%)
Aug 04, 2010 4.420 4.500 4.400 4.400 7,700 +0.00(+0.00%)
Aug 03, 2010 4.260 4.480 4.260 4.400 7,764 +0.08(+1.85%)
Aug 02, 2010 4.450 4.450 4.320 4.320 11,084 -0.16(-3.57%)
Jul 30, 2010 4.320 4.480 4.240 4.480 9,543 +0.08(+1.82%)
Jul 29, 2010 4.330 4.440 4.320 4.400 9,335 +0.10(+2.33%)
Jul 28, 2010 4.400 4.440 4.300 4.300 5,755 -0.11(-2.49%)
Jul 27, 2010 4.470 4.500 4.400 4.410 18,350 -0.03(-0.68%)
Jul 26, 2010 4.470 4.510 4.400 4.440 6,739 -0.06(-1.33%)
Jul 23, 2010 4.490 4.500 4.350 4.500 8,650 +0.00(+0.00%)
Jul 22, 2010 4.400 4.500 4.360 4.500 22,333 +0.05(+1.12%)
Jul 21, 2010 4.520 4.520 4.400 4.450 7,500 -0.05(-1.11%)
Jul 20, 2010 4.460 4.500 4.400 4.500 10,900 +0.08(+1.81%)
Jul 19, 2010 4.360 4.600 4.360 4.420 4,600 -0.02(-0.45%)
Jul 16, 2010 4.360 4.500 4.360 4.440 2,100 -0.01(-0.22%)
Jul 15, 2010 4.450 5.090 4.360 4.450 3,038 +0.09(+2.06%)
Jul 14, 2010 4.420 4.765 4.360 4.360 9,100 -0.20(-4.39%)
Jul 13, 2010 4.910 5.090 4.360 4.560 48,626 -0.19(-4.00%)
Jul 12, 2010 4.850 4.960 4.750 4.750 9,050 +0.00(+0.00%)
Jul 09, 2010 4.700 4.910 4.700 4.750 19,700 +0.29(+6.50%)
Jul 08, 2010 4.800 4.820 4.460 4.460 22,262 -0.29(-6.11%)
Jul 07, 2010 4.880 4.950 4.750 4.750 5,023 -0.02(-0.42%)
Jul 06, 2010 4.650 4.780 4.650 4.770 7,916 +0.12(+2.58%)
Jul 02, 2010 4.650 4.670 4.600 4.650 10,400 +0.08(+1.75%)
Jul 01, 2010 4.454 4.570 4.450 4.570 13,354 +0.15(+3.39%)
Jun 30, 2010 4.320 4.570 4.320 4.420 5,450 +0.19(+4.49%)
Jun 29, 2010 4.240 4.315 4.220 4.230 20,200 +0.01(+0.24%)
Jun 25, 2010 4.220 4.370 4.220 4.220 4,700 -0.06(-1.40%)
Jun 24, 2010 4.380 4.650 4.270 4.280 16,460 +0.01(+0.23%)
Jun 23, 2010 4.200 4.390 4.200 4.270 8,600 -0.01(-0.23%)
Jun 22, 2010 4.220 4.280 4.020 4.280 42,300 +0.02(+0.47%)
Jun 21, 2010 4.500 4.500 4.220 4.260 29,036 -0.19(-4.27%)
Jun 18, 2010 4.440 4.580 4.420 4.450 51,333 -0.09(-1.98%)
Jun 17, 2010 4.840 4.845 4.470 4.540 62,486 -0.19(-4.02%)
Jun 16, 2010 4.910 4.910 4.720 4.730 32,601 -0.12(-2.47%)
Jun 15, 2010 4.890 4.995 4.810 4.850 117,684 -0.03(-0.61%)
Jun 14, 2010 4.950 5.010 4.850 4.880 32,569 +0.02(+0.41%)
Jun 11, 2010 4.860 4.910 4.850 4.860 69,741 -0.14(-2.80%)
Jun 10, 2010 4.950 5.070 4.850 5.000 39,020 +0.10(+2.04%)
Jun 09, 2010 5.150 5.150 4.830 4.900 50,792 -0.19(-3.73%)
Jun 08, 2010 4.850 5.090 4.850 5.090 79,681 +0.22(+4.52%)
Jun 07, 2010 4.890 5.247 4.870 4.870 22,450 -0.08(-1.62%)
Jun 04, 2010 4.860 5.240 4.810 4.950 115,225 +0.00(+0.00%)
Jun 03, 2010 4.880 5.100 4.700 4.950 111,900 +0.07(+1.43%)
Jun 02, 2010 5.000 5.100 4.840 4.880 45,900 -0.12(-2.40%)
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.