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 (%)
Oct 31, 2011 5.320 5.440 5.101 5.270 3,344 -0.01(-0.19%)
Oct 28, 2011 5.530 5.530 5.161 5.280 4,055 -0.12(-2.22%)
Oct 27, 2011 5.420 5.724 5.400 5.400 9,848 +0.02(+0.37%)
Oct 26, 2011 5.050 5.450 5.050 5.380 12,900 +0.34(+6.72%)
Oct 25, 2011 5.300 5.300 5.041 5.041 4,986 -0.13(-2.50%)
Oct 24, 2011 5.340 5.340 5.079 5.170 5,730 -0.13(-2.45%)
Oct 21, 2011 4.970 5.320 4.850 5.300 9,150 +0.04(+0.76%)
Oct 20, 2011 5.480 5.630 5.207 5.260 2,491 -0.18(-3.31%)
Oct 19, 2011 5.740 5.770 5.440 5.440 7,979 -0.28(-4.90%)
Oct 18, 2011 5.640 5.770 5.620 5.720 15,361 +0.17(+3.06%)
Oct 17, 2011 5.500 5.670 5.442 5.550 21,645 +0.05(+0.91%)
Oct 14, 2011 5.710 5.710 5.270 5.500 8,462 -0.11(-1.96%)
Oct 13, 2011 5.670 5.740 5.365 5.610 11,191 +0.01(+0.18%)
Oct 12, 2011 5.490 5.717 5.390 5.600 14,993 +0.21(+3.90%)
Oct 11, 2011 5.400 5.470 5.390 5.390 1,295 -0.08(-1.46%)
Oct 10, 2011 5.440 5.550 5.222 5.470 28,106 +0.23(+4.39%)
Oct 07, 2011 5.130 5.280 4.970 5.240 24,339 +0.25(+5.01%)
Oct 06, 2011 4.810 5.000 4.810 4.990 7,206 +0.15(+3.10%)
Oct 05, 2011 4.680 4.840 4.650 4.840 17,737 +0.07(+1.47%)
Oct 04, 2011 5.080 5.170 4.750 4.770 31,304 -0.27(-5.36%)
Oct 03, 2011 5.750 5.900 4.876 5.040 73,836 -0.71(-12.35%)
Sep 30, 2011 5.660 5.810 5.460 5.750 21,703 +0.07(+1.23%)
Sep 29, 2011 5.940 5.940 5.340 5.680 61,386 -0.22(-3.79%)
Sep 28, 2011 5.890 5.930 5.880 5.904 14,115 +0.00(+0.07%)
Sep 27, 2011 5.890 5.920 5.750 5.900 17,839 +0.03(+0.51%)
Sep 26, 2011 5.980 5.997 5.851 5.870 6,942 -0.13(-2.17%)
Sep 23, 2011 6.000 6.000 5.750 6.000 36,911 +0.04(+0.67%)
Sep 22, 2011 5.890 5.990 5.890 5.960 15,761 -0.03(-0.43%)
Sep 21, 2011 6.000 6.000 5.905 5.986 8,649 -0.01(-0.24%)
Sep 20, 2011 6.020 6.030 5.923 6.000 27,482 +0.01(+0.17%)
Sep 19, 2011 6.030 6.030 5.980 5.990 21,450 -0.03(-0.50%)
Sep 16, 2011 5.990 6.050 5.990 6.020 50,202 +0.03(+0.50%)
Sep 15, 2011 5.960 6.000 5.910 5.990 9,330 +0.02(+0.34%)
Sep 14, 2011 5.920 6.030 5.916 5.970 26,772 -0.01(-0.17%)
Sep 13, 2011 5.900 6.060 5.900 5.980 9,521 -0.02(-0.33%)
Sep 12, 2011 6.170 6.499 5.930 6.000 54,114 -0.16(-2.60%)
Sep 09, 2011 6.150 6.160 6.050 6.160 17,811 +0.04(+0.65%)
Sep 08, 2011 6.180 6.180 6.000 6.120 36,399 -0.01(-0.16%)
Sep 07, 2011 6.120 6.160 6.100 6.130 75,929 +0.05(+0.82%)
Sep 06, 2011 6.000 6.110 5.910 6.080 44,931 -0.07(-1.14%)
Sep 02, 2011 6.180 6.200 5.500 6.150 118,705 -0.10(-1.60%)
Sep 01, 2011 6.000 6.260 6.000 6.250 80,859 +0.00(+0.00%)
Aug 31, 2011 6.070 6.250 6.010 6.250 69,388 +0.17(+2.80%)
Aug 30, 2011 5.900 6.150 5.830 6.080 68,593 +0.32(+5.56%)
Aug 29, 2011 5.300 5.850 5.300 5.760 101,470 +0.68(+13.39%)
Aug 26, 2011 5.100 5.190 4.980 5.080 66,805 +0.06(+1.20%)
Aug 25, 2011 5.150 5.150 4.930 5.020 65,020 +0.02(+0.40%)
Aug 24, 2011 4.780 5.330 4.700 5.000 107,986 +0.37(+7.99%)
Aug 23, 2011 4.600 4.869 4.480 4.630 18,599 +0.05(+1.09%)
Aug 22, 2011 4.460 4.580 4.400 4.580 38,457 +0.26(+6.02%)
Aug 19, 2011 4.460 4.490 4.310 4.320 19,533 -0.27(-5.88%)
Aug 18, 2011 4.540 5.400 4.450 4.590 21,553 -0.15(-3.16%)
Aug 17, 2011 4.670 4.750 4.350 4.740 70,751 +0.14(+3.04%)
Aug 16, 2011 4.700 4.700 4.510 4.600 9,110 -0.06(-1.29%)
Aug 15, 2011 4.780 4.990 4.620 4.660 47,678 +0.03(+0.65%)
Aug 12, 2011 4.780 4.834 4.600 4.630 28,002 -0.07(-1.49%)
Aug 11, 2011 4.730 4.820 4.550 4.700 54,117 -0.03(-0.63%)
Aug 10, 2011 4.780 4.800 4.574 4.730 69,139 +0.22(+4.88%)
Aug 09, 2011 4.773 4.990 4.460 4.510 54,136 -0.04(-0.88%)
Aug 08, 2011 5.000 5.420 4.270 4.550 69,533 -0.25(-5.21%)
Aug 05, 2011 4.550 5.480 4.550 4.800 50,017 +0.01(+0.21%)
Aug 04, 2011 4.870 5.020 4.354 4.790 43,077 -0.02(-0.42%)
Aug 03, 2011 4.940 5.170 4.650 4.810 28,327 -0.06(-1.23%)
Aug 02, 2011 4.970 4.970 4.711 4.870 15,414 -0.01(-0.31%)
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.