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 31, 2016 7.340 7.840 7.235 7.530 203,917 +0.21(+2.87%)
May 27, 2016 7.170 7.320 7.320 7.320 167,600 +0.17(+2.38%)
May 26, 2016 7.140 7.490 7.050 7.150 126,894 +0.03(+0.42%)
May 25, 2016 6.890 7.140 6.855 7.120 226,562 +0.25(+3.64%)
May 24, 2016 6.700 6.960 6.650 6.870 180,497 +0.23(+3.46%)
May 23, 2016 6.490 6.950 6.490 6.640 200,605 +0.08(+1.22%)
May 20, 2016 6.060 6.590 5.980 6.560 228,886 +0.54(+8.97%)
May 19, 2016 5.910 6.050 5.860 6.020 138,444 +0.08(+1.35%)
May 18, 2016 5.440 5.960 5.420 5.940 182,586 +0.47(+8.59%)
May 17, 2016 5.560 5.780 5.310 5.470 161,629 -0.11(-1.97%)
May 16, 2016 5.550 5.820 5.495 5.580 172,343 +0.07(+1.27%)
May 13, 2016 5.230 5.535 5.230 5.510 301,898 +0.26(+4.95%)
May 12, 2016 5.370 5.420 5.130 5.250 202,915 -0.08(-1.50%)
May 11, 2016 5.520 5.750 5.310 5.330 215,867 -0.20(-3.62%)
May 10, 2016 5.550 5.640 5.410 5.530 171,666 +0.03(+0.55%)
May 09, 2016 5.420 5.660 5.370 5.500 202,298 +0.08(+1.48%)
May 06, 2016 5.420 5.560 5.320 5.420 244,591 -0.06(-1.09%)
May 05, 2016 5.600 5.800 5.450 5.480 204,840 -0.15(-2.66%)
May 04, 2016 5.500 5.790 5.460 5.630 283,977 -0.07(-1.23%)
May 03, 2016 5.760 6.086 5.550 5.700 148,792 -0.14(-2.40%)
May 02, 2016 5.790 5.960 5.750 5.840 147,882 -0.07(-1.18%)
Apr 29, 2016 6.020 6.090 5.690 5.910 125,025 -0.16(-2.64%)
Apr 28, 2016 6.450 6.510 6.000 6.070 150,906 -0.39(-6.04%)
Apr 27, 2016 6.410 6.630 6.300 6.460 105,348 +0.03(+0.47%)
Apr 26, 2016 6.310 6.490 6.200 6.430 101,579 +0.08(+1.26%)
Apr 25, 2016 6.360 6.450 6.200 6.350 129,014 -0.04(-0.63%)
Apr 22, 2016 6.340 6.500 6.230 6.390 163,864 +0.03(+0.47%)
Apr 21, 2016 6.020 6.500 5.990 6.360 231,445 +0.31(+5.12%)
Apr 20, 2016 5.690 6.150 5.610 6.050 165,623 +0.40(+7.08%)
Apr 19, 2016 5.820 5.980 5.515 5.650 274,042 -0.13(-2.25%)
Apr 18, 2016 5.390 5.860 5.130 5.780 454,534 +0.41(+7.64%)
Apr 15, 2016 5.560 5.610 5.300 5.370 365,591 -0.23(-4.11%)
Apr 14, 2016 5.750 5.805 5.560 5.600 141,935 -0.16(-2.78%)
Apr 13, 2016 5.420 5.880 5.420 5.760 169,152 +0.30(+5.49%)
Apr 12, 2016 5.240 5.550 5.210 5.460 178,864 +0.20(+3.80%)
Apr 11, 2016 5.610 5.670 5.220 5.260 122,029 -0.34(-6.07%)
Apr 08, 2016 5.380 5.650 5.320 5.600 178,148 +0.29(+5.46%)
Apr 07, 2016 5.510 5.760 5.290 5.310 142,115 -0.25(-4.50%)
Apr 06, 2016 5.270 5.590 5.260 5.560 80,529 +0.30(+5.70%)
Apr 05, 2016 5.230 5.400 5.150 5.260 267,500 -0.01(-0.19%)
Apr 04, 2016 5.250 5.490 5.230 5.270 109,318 +0.01(+0.19%)
Apr 01, 2016 5.220 5.460 5.125 5.260 142,313 -0.01(-0.19%)
Mar 31, 2016 5.100 5.395 5.100 5.270 169,482 +0.15(+2.93%)
Mar 30, 2016 5.220 5.410 5.100 5.120 106,475 -0.08(-1.54%)
Mar 29, 2016 4.840 5.240 4.730 5.200 118,138 +0.35(+7.22%)
Mar 28, 2016 5.010 5.180 4.840 4.850 120,023 -0.14(-2.81%)
Mar 24, 2016 4.900 4.990 4.990 4.990 212,200 +0.06(+1.22%)
Mar 23, 2016 5.110 5.160 4.800 4.930 162,172 -0.17(-3.33%)
Mar 22, 2016 5.230 5.300 5.000 5.100 100,396 -0.10(-1.92%)
Mar 21, 2016 5.510 5.600 5.160 5.200 103,115 -0.31(-5.63%)
Mar 18, 2016 5.160 5.580 5.050 5.510 652,020 +0.40(+7.83%)
Mar 17, 2016 4.920 5.190 4.860 5.110 189,412 +0.21(+4.29%)
Mar 16, 2016 4.950 5.110 4.740 4.900 251,153 -0.10(-2.00%)
Mar 15, 2016 5.040 5.120 4.830 5.000 203,976 -0.05(-0.99%)
Mar 14, 2016 4.980 5.100 4.795 5.050 203,418 +0.10(+2.02%)
Mar 11, 2016 4.990 5.090 4.810 4.950 173,493 +0.02(+0.41%)
Mar 10, 2016 5.100 5.230 4.850 4.930 117,174 -0.17(-3.33%)
Mar 09, 2016 5.570 5.790 5.050 5.100 183,461 -0.42(-7.61%)
Mar 08, 2016 6.050 6.050 5.510 5.520 164,261 -0.59(-9.66%)
Mar 07, 2016 5.760 6.240 5.515 6.110 113,572 +0.30(+5.16%)
Mar 04, 2016 6.160 6.430 5.740 5.810 177,426 -0.34(-5.53%)
Mar 03, 2016 5.270 6.210 5.090 6.150 276,118 +0.86(+16.26%)
Mar 02, 2016 4.870 5.370 4.870 5.290 167,960 +0.38(+7.74%)
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.