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 (%)
May 29, 2015 9.390 9.410 9.105 9.170 198,071 -0.20(-2.13%)
May 28, 2015 9.180 9.370 9.170 9.370 231,515 +0.11(+1.19%)
May 27, 2015 9.100 9.290 9.000 9.260 136,895 +0.21(+2.32%)
May 26, 2015 9.000 9.000 8.900 9.050 143,450 +0.01(+0.11%)
May 22, 2015 9.030 9.040 9.040 9.040 183,300 +0.01(+0.11%)
May 21, 2015 9.100 9.180 8.970 9.030 137,899 -0.08(-0.88%)
May 20, 2015 9.440 9.530 9.110 9.110 126,051 -0.27(-2.88%)
May 19, 2015 9.550 9.620 9.320 9.380 153,633 -0.19(-1.99%)
May 18, 2015 9.340 9.670 9.210 9.570 193,500 +0.17(+1.81%)
May 15, 2015 9.400 9.500 9.250 9.400 71,710 -0.02(-0.21%)
May 14, 2015 9.410 9.540 9.210 9.420 91,092 +0.05(+0.53%)
May 13, 2015 9.580 9.700 9.320 9.370 138,080 -0.14(-1.47%)
May 12, 2015 9.360 9.556 9.140 9.510 124,902 +0.10(+1.06%)
May 11, 2015 9.550 9.570 9.390 9.410 180,034 -0.11(-1.16%)
May 08, 2015 9.610 9.610 9.340 9.520 216,296 +0.16(+1.71%)
May 07, 2015 9.330 9.370 9.100 9.360 211,143 -0.02(-0.21%)
May 06, 2015 9.870 10.04 9.080 9.380 368,150 -0.40(-4.09%)
May 05, 2015 10.12 10.19 9.750 9.780 134,561 -0.41(-4.02%)
May 04, 2015 10.09 10.45 10.00 10.19 291,409 +0.08(+0.79%)
May 01, 2015 9.670 10.11 9.670 10.11 202,336 +0.51(+5.31%)
Apr 30, 2015 9.570 9.790 9.510 9.600 160,349 -0.08(-0.83%)
Apr 29, 2015 10.00 10.22 9.620 9.680 291,651 -0.36(-3.59%)
Apr 28, 2015 10.31 10.42 9.930 10.04 260,560 -0.31(-3.00%)
Apr 27, 2015 10.68 10.84 10.20 10.35 227,735 -0.34(-3.18%)
Apr 24, 2015 11.00 11.04 10.58 10.69 113,009 -0.24(-2.20%)
Apr 23, 2015 10.52 10.95 10.45 10.93 147,561 +0.42(+4.00%)
Apr 22, 2015 10.71 10.78 10.42 10.51 164,865 -0.22(-2.05%)
Apr 21, 2015 10.74 10.85 10.62 10.73 105,578 -0.12(-1.11%)
Apr 20, 2015 10.75 11.16 10.75 10.85 367,344 -0.01(-0.09%)
Apr 17, 2015 12.75 12.93 10.58 10.86 1,125,695 -2.02(-15.68%)
Apr 16, 2015 12.52 13.00 12.29 12.88 463,869 +0.32(+2.55%)
Apr 15, 2015 12.38 12.60 12.21 12.56 105,767 +0.29(+2.36%)
Apr 14, 2015 12.12 12.33 11.93 12.27 127,224 +0.13(+1.07%)
Apr 13, 2015 11.87 12.33 11.62 12.14 201,230 +0.34(+2.88%)
Apr 10, 2015 11.76 11.88 11.63 11.80 164,602 +0.14(+1.20%)
Apr 09, 2015 11.67 11.86 11.37 11.66 133,626 -0.08(-0.68%)
Apr 08, 2015 11.65 11.85 11.57 11.74 82,355 +0.18(+1.56%)
Apr 07, 2015 11.78 11.89 11.54 11.56 112,436 -0.28(-2.36%)
Apr 06, 2015 12.06 12.27 11.81 11.84 155,985 -0.34(-2.79%)
Apr 02, 2015 12.32 12.18 12.18 12.18 78,800 -0.09(-0.73%)
Apr 01, 2015 12.95 13.04 12.14 12.27 201,437 -0.71(-5.47%)
Mar 31, 2015 13.25 13.35 12.89 12.98 244,696 -0.32(-2.41%)
Mar 30, 2015 13.23 13.54 13.12 13.30 248,232 +0.01(+0.08%)
Mar 27, 2015 13.07 13.30 13.02 13.29 177,156 +0.20(+1.53%)
Mar 26, 2015 12.97 13.21 12.81 13.09 206,933 +0.04(+0.31%)
Mar 25, 2015 13.50 13.89 12.81 13.05 156,338 -0.39(-2.90%)
Mar 24, 2015 13.36 13.62 13.29 13.44 206,378 +0.09(+0.67%)
Mar 23, 2015 13.75 14.11 13.34 13.35 334,745 -0.47(-3.40%)
Mar 20, 2015 13.52 13.92 13.51 13.82 544,553 +0.36(+2.67%)
Mar 19, 2015 13.06 13.50 13.06 13.46 144,707 +0.37(+2.83%)
Mar 18, 2015 13.01 13.28 12.83 13.09 212,596 +0.09(+0.69%)
Mar 17, 2015 12.84 13.15 12.70 13.00 219,990 +0.17(+1.33%)
Mar 16, 2015 12.67 12.99 12.53 12.83 233,301 +0.23(+1.83%)
Mar 13, 2015 12.53 12.73 12.40 12.60 175,543 +0.10(+0.80%)
Mar 12, 2015 11.95 12.62 11.95 12.50 157,291 +0.71(+6.02%)
Mar 11, 2015 11.78 12.01 11.67 11.79 112,159 +0.01(+0.08%)
Mar 10, 2015 11.90 11.95 11.76 11.78 120,212 -0.29(-2.40%)
Mar 09, 2015 12.50 12.58 11.94 12.07 123,860 -0.37(-2.97%)
Mar 06, 2015 12.67 12.72 12.33 12.44 87,369 -0.38(-2.96%)
Mar 05, 2015 12.64 13.03 12.56 12.82 83,020 +0.24(+1.91%)
Mar 04, 2015 12.67 12.80 12.39 12.58 85,310 -0.20(-1.56%)
Mar 03, 2015 12.95 12.95 12.55 12.78 87,403 -0.20(-1.54%)
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.