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

Fulgent Genetics Inc (NQ: FLGT )

21.50 +0.26 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Jul 31, 2017 6.520 6.540 6.150 6.240 17,291 -0.25(-3.85%)
Jul 28, 2017 6.600 6.990 6.490 6.490 74,687 -0.13(-1.96%)
Jul 27, 2017 6.540 6.600 6.230 6.620 22,637 +0.12(+1.85%)
Jul 26, 2017 6.580 6.790 6.161 6.500 11,492 -0.03(-0.46%)
Jul 25, 2017 6.600 6.600 6.310 6.530 9,633 -0.09(-1.36%)
Jul 24, 2017 6.550 7.040 6.550 6.620 18,851 +0.02(+0.30%)
Jul 21, 2017 6.400 6.690 6.400 6.600 62,175 +0.24(+3.77%)
Jul 20, 2017 6.330 6.390 6.240 6.360 8,001 +0.09(+1.44%)
Jul 19, 2017 6.270 6.345 6.230 6.270 4,894 -0.04(-0.63%)
Jul 18, 2017 6.290 6.420 6.060 6.310 10,585 +0.06(+0.96%)
Jul 17, 2017 6.220 6.390 6.070 6.250 12,505 +0.08(+1.30%)
Jul 14, 2017 6.250 6.440 6.130 6.170 9,217 -0.02(-0.32%)
Jul 13, 2017 6.270 6.380 6.060 6.190 13,032 -0.04(-0.64%)
Jul 12, 2017 6.030 6.600 6.030 6.230 17,410 -0.10(-1.58%)
Jul 11, 2017 6.600 6.680 6.020 6.330 17,160 -0.27(-4.09%)
Jul 10, 2017 6.410 6.590 6.200 6.600 31,954 +0.24(+3.77%)
Jul 07, 2017 6.310 6.470 6.240 6.360 21,932 +0.10(+1.60%)
Jul 06, 2017 6.790 6.800 6.170 6.260 31,660 -0.50(-7.40%)
Jul 05, 2017 6.700 6.850 6.460 6.760 29,625 +0.00(+0.00%)
Jul 03, 2017 6.380 6.940 6.010 6.760 22,125 +0.37(+5.79%)
Jun 30, 2017 6.720 6.780 6.260 6.390 54,786 -0.28(-4.20%)
Jun 29, 2017 6.800 6.800 6.470 6.670 48,042 -0.12(-1.77%)
Jun 28, 2017 6.990 6.990 6.610 6.790 33,422 -0.21(-3.00%)
Jun 27, 2017 6.770 7.030 6.610 7.000 66,723 +0.26(+3.86%)
Jun 26, 2017 7.000 7.000 6.420 6.740 78,192 -0.21(-3.02%)
Jun 23, 2017 6.380 7.030 6.380 6.950 340,642 +0.59(+9.28%)
Jun 22, 2017 7.250 7.270 6.300 6.360 86,696 -0.98(-13.35%)
Jun 21, 2017 6.560 7.898 6.500 7.340 142,883 +0.61(+9.06%)
Jun 20, 2017 5.400 7.100 5.400 6.730 238,684 +1.37(+25.56%)
Jun 19, 2017 5.220 5.400 5.050 5.360 54,035 +0.12(+2.29%)
Jun 16, 2017 5.240 5.300 5.200 5.240 32,497 -0.11(-2.06%)
Jun 15, 2017 5.250 5.450 5.250 5.350 43,016 -0.05(-0.93%)
Jun 14, 2017 5.040 5.565 5.000 5.400 104,815 +0.40(+8.00%)
Jun 13, 2017 4.960 5.110 4.860 5.000 147,901 +0.07(+1.42%)
Jun 12, 2017 4.980 5.190 4.810 4.930 57,792 -0.01(-0.20%)
Jun 09, 2017 5.124 5.150 4.880 4.940 34,276 -0.05(-1.00%)
Jun 08, 2017 4.990 5.009 4.487 4.990 33,687 +0.09(+1.84%)
Jun 07, 2017 5.650 5.650 4.880 4.900 88,177 -0.71(-12.66%)
Jun 06, 2017 6.050 6.100 5.570 5.610 63,205 -0.50(-8.18%)
Jun 05, 2017 6.120 6.260 5.950 6.110 22,723 -0.09(-1.45%)
Jun 02, 2017 6.200 6.340 6.070 6.200 34,853 -0.04(-0.64%)
Jun 01, 2017 6.220 6.400 6.100 6.240 18,883 +0.07(+1.13%)
May 31, 2017 6.140 6.230 6.125 6.170 8,664 +0.02(+0.33%)
May 30, 2017 6.090 6.580 6.090 6.150 29,440 +0.02(+0.33%)
May 26, 2017 6.350 6.430 6.100 6.130 24,110 -0.30(-4.67%)
May 25, 2017 6.450 6.490 6.060 6.430 41,054 -0.07(-1.08%)
May 24, 2017 6.590 6.600 6.410 6.500 21,435 -0.10(-1.52%)
May 23, 2017 6.730 6.750 6.560 6.600 22,283 -0.15(-2.22%)
May 22, 2017 6.830 6.854 6.700 6.750 24,079 -0.05(-0.74%)
May 19, 2017 7.010 7.070 6.760 6.800 29,921 -0.23(-3.27%)
May 18, 2017 6.960 7.100 6.741 7.030 28,693 +0.12(+1.74%)
May 17, 2017 7.260 7.260 6.840 6.910 44,053 -0.19(-2.68%)
May 16, 2017 7.530 7.590 7.000 7.100 43,445 -0.30(-4.05%)
May 15, 2017 7.570 7.624 7.350 7.400 46,199 -0.10(-1.33%)
May 12, 2017 7.540 7.783 7.310 7.500 31,949 +0.02(+0.27%)
May 11, 2017 7.360 7.759 7.200 7.480 50,967 +0.10(+1.36%)
May 10, 2017 7.200 7.500 6.550 7.380 176,749 +0.27(+3.80%)
May 09, 2017 9.500 9.630 7.000 7.110 213,966 -3.60(-33.61%)
May 08, 2017 10.65 10.80 10.52 10.71 12,353 +0.09(+0.85%)
May 05, 2017 10.19 10.77 10.15 10.62 12,812 -0.08(-0.75%)
May 04, 2017 10.64 10.78 10.64 10.70 23,012 -0.01(-0.09%)
May 03, 2017 10.50 10.83 10.45 10.71 40,310 +0.25(+2.39%)
May 02, 2017 10.40 10.50 10.36 10.46 20,418 -0.03(-0.29%)
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.