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 (%)
Sep 29, 2017 9.430 9.690 9.370 9.630 307,602 +0.24(+2.56%)
Sep 28, 2017 9.530 9.530 9.320 9.390 195,187 -0.10(-1.05%)
Sep 27, 2017 9.370 9.550 9.280 9.490 351,478 +0.13(+1.39%)
Sep 26, 2017 9.440 9.590 9.340 9.360 203,141 -0.09(-0.95%)
Sep 25, 2017 9.470 9.535 9.190 9.450 306,647 -0.07(-0.74%)
Sep 22, 2017 9.560 9.640 9.440 9.520 226,012 -0.04(-0.42%)
Sep 21, 2017 9.530 9.660 9.400 9.560 238,859 +0.00(+0.00%)
Sep 20, 2017 9.370 9.600 9.140 9.560 381,072 +0.16(+1.70%)
Sep 19, 2017 9.690 9.930 9.240 9.400 461,053 -0.25(-2.59%)
Sep 18, 2017 9.730 9.780 9.020 9.650 1,057,095 +0.73(+8.18%)
Sep 15, 2017 9.150 9.300 8.880 8.920 1,126,429 -0.27(-2.94%)
Sep 14, 2017 9.670 9.670 9.150 9.190 613,078 -0.56(-5.74%)
Sep 13, 2017 9.720 9.760 9.390 9.750 870,564 -0.05(-0.51%)
Sep 12, 2017 9.510 9.955 9.420 9.800 900,803 +0.37(+3.92%)
Sep 11, 2017 9.490 9.590 9.080 9.430 990,170 +0.03(+0.32%)
Sep 08, 2017 9.090 9.440 9.080 9.400 618,957 +0.32(+3.52%)
Sep 07, 2017 9.380 9.440 9.020 9.080 209,962 -0.26(-2.78%)
Sep 06, 2017 9.490 9.500 9.230 9.340 259,495 -0.10(-1.06%)
Sep 05, 2017 9.930 9.340 9.440 246,559 -0.39(-3.97%)
Sep 01, 2017 9.750 9.990 9.590 9.830 251,185 +0.09(+0.92%)
Aug 31, 2017 9.390 10.16 9.370 9.740 652,440 +0.43(+4.62%)
Aug 30, 2017 9.520 9.620 9.310 9.310 311,459 -0.23(-2.41%)
Aug 29, 2017 9.440 9.610 9.370 9.540 242,463 +0.07(+0.74%)
Aug 28, 2017 9.420 9.520 9.370 9.470 103,187 +0.07(+0.74%)
Aug 25, 2017 9.690 9.710 9.360 9.400 282,303 -0.28(-2.89%)
Aug 24, 2017 9.510 9.710 9.360 9.680 188,632 +0.19(+2.00%)
Aug 23, 2017 9.420 9.600 9.320 9.490 182,074 +0.05(+0.53%)
Aug 22, 2017 9.560 9.660 9.420 9.440 376,146 -0.10(-1.05%)
Aug 21, 2017 9.450 9.560 9.330 9.540 275,461 -0.06(-0.63%)
Aug 18, 2017 9.620 9.700 9.330 9.600 317,784 -0.09(-0.93%)
Aug 17, 2017 9.750 9.900 9.620 9.690 219,463 -0.10(-1.02%)
Aug 16, 2017 9.990 10.04 9.750 9.790 196,671 -0.20(-2.00%)
Aug 15, 2017 10.16 10.23 9.980 9.990 205,246 -0.10(-0.99%)
Aug 14, 2017 10.06 10.31 9.870 10.09 497,623 +0.09(+0.90%)
Aug 11, 2017 10.22 10.28 9.810 10.00 450,043 -0.17(-1.67%)
Aug 10, 2017 10.31 10.36 10.03 10.17 756,334 -0.16(-1.55%)
Aug 09, 2017 10.72 10.75 10.23 10.33 352,881 -0.43(-4.00%)
Aug 08, 2017 10.83 10.90 10.59 10.76 277,413 -0.08(-0.74%)
Aug 07, 2017 10.98 11.08 10.71 10.84 339,725 -0.20(-1.81%)
Aug 04, 2017 10.70 11.05 10.61 11.04 332,760 +0.40(+3.76%)
Aug 03, 2017 10.88 10.95 10.49 10.64 795,432 -0.23(-2.12%)
Aug 02, 2017 10.33 11.17 10.27 10.87 1,195,150 +0.16(+1.54%)
Aug 01, 2017 11.52 11.59 9.450 10.71 3,119,052 -1.12(-9.51%)
Jul 31, 2017 11.82 11.83 11.63 11.83 184,689 +0.06(+0.51%)
Jul 28, 2017 12.10 12.32 11.71 11.77 192,717 -0.34(-2.81%)
Jul 27, 2017 12.47 12.53 12.08 12.11 283,610 -0.40(-3.20%)
Jul 26, 2017 12.28 12.55 12.11 12.51 200,994 +0.24(+1.96%)
Jul 25, 2017 12.11 12.34 12.06 12.27 274,772 +0.18(+1.49%)
Jul 24, 2017 12.02 12.11 11.78 12.09 163,456 +0.04(+0.33%)
Jul 21, 2017 12.39 12.44 12.00 12.05 318,516 -0.21(-1.71%)
Jul 20, 2017 11.93 12.31 11.80 12.26 313,133 +0.37(+3.11%)
Jul 19, 2017 11.74 11.93 11.74 11.89 178,748 +0.16(+1.36%)
Jul 18, 2017 11.67 11.79 11.64 11.73 258,139 +0.04(+0.34%)
Jul 17, 2017 11.61 11.77 11.60 11.69 282,558 +0.07(+0.60%)
Jul 14, 2017 11.43 11.71 11.38 11.62 287,638 +0.19(+1.66%)
Jul 13, 2017 11.34 11.45 11.25 11.43 210,382 +0.07(+0.62%)
Jul 12, 2017 11.33 11.40 11.17 11.36 292,439 +0.06(+0.53%)
Jul 11, 2017 11.16 11.30 11.02 11.30 353,225 +0.17(+1.53%)
Jul 10, 2017 11.45 11.50 11.11 11.13 228,538 -0.35(-3.05%)
Jul 07, 2017 11.28 11.48 11.11 11.48 514,244 +0.21(+1.86%)
Jul 06, 2017 11.65 11.71 11.23 11.27 324,406 -0.47(-4.00%)
Jul 05, 2017 11.67 11.75 11.50 11.74 291,280 +0.08(+0.69%)
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.