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, 2018 7.640 7.730 7.310 7.330 302,800 -0.37(-4.81%)
May 30, 2018 7.110 7.870 7.110 7.700 447,612 +0.62(+8.76%)
May 29, 2018 6.970 7.100 6.830 7.080 198,219 +0.05(+0.71%)
May 25, 2018 7.030 7.030 7.030 0 +0.03(+0.43%)
May 24, 2018 6.980 7.470 6.820 7.000 526,764 +0.06(+0.86%)
May 23, 2018 6.880 7.070 6.820 6.940 182,873 +0.02(+0.29%)
May 22, 2018 7.000 7.080 6.860 6.920 144,970 -0.12(-1.70%)
May 21, 2018 6.910 7.079 6.710 7.040 214,176 +0.09(+1.29%)
May 18, 2018 6.930 7.060 6.860 6.950 205,568 +0.06(+0.87%)
May 17, 2018 6.920 7.020 6.850 6.890 175,717 -0.01(-0.14%)
May 16, 2018 6.620 6.990 6.580 6.900 373,114 +0.28(+4.23%)
May 15, 2018 6.600 6.679 6.400 6.620 198,735 -0.04(-0.60%)
May 14, 2018 6.950 6.970 6.630 6.660 269,225 -0.21(-3.06%)
May 11, 2018 7.120 7.120 6.770 6.870 213,745 -0.22(-3.10%)
May 10, 2018 7.210 7.380 6.730 7.090 332,055 -0.01(-0.14%)
May 09, 2018 7.000 7.130 6.780 7.100 408,569 +0.13(+1.87%)
May 08, 2018 7.170 7.360 6.820 6.970 350,424 -0.30(-4.13%)
May 07, 2018 7.100 7.350 7.010 7.270 318,906 +0.20(+2.83%)
May 04, 2018 6.820 7.430 6.820 7.070 630,326 +0.26(+3.82%)
May 03, 2018 6.660 6.870 6.400 6.810 507,315 +0.12(+1.79%)
May 02, 2018 6.180 7.115 6.180 6.690 1,010,869 +0.45(+7.21%)
May 01, 2018 6.260 6.400 6.120 6.240 359,028 -0.02(-0.32%)
Apr 30, 2018 6.490 6.520 6.200 6.260 300,137 -0.23(-3.54%)
Apr 27, 2018 6.650 6.650 6.420 6.490 203,673 -0.16(-2.41%)
Apr 26, 2018 6.570 7.090 6.300 6.650 414,134 +0.08(+1.22%)
Apr 25, 2018 6.320 6.630 6.200 6.570 447,709 +0.25(+3.96%)
Apr 24, 2018 6.220 6.330 6.100 6.320 239,224 +0.13(+2.10%)
Apr 23, 2018 6.140 6.340 6.080 6.190 141,052 +0.05(+0.81%)
Apr 20, 2018 6.120 6.400 6.090 6.140 153,119 -0.02(-0.32%)
Apr 19, 2018 6.450 6.450 6.100 6.160 320,133 -0.29(-4.50%)
Apr 18, 2018 5.520 6.510 5.520 6.450 730,146 +0.97(+17.70%)
Apr 17, 2018 5.520 5.590 5.460 5.480 105,761 -0.01(-0.18%)
Apr 16, 2018 5.480 5.560 5.350 5.490 136,883 +0.04(+0.73%)
Apr 13, 2018 5.420 5.560 5.390 5.450 170,707 +0.07(+1.30%)
Apr 12, 2018 5.500 5.590 5.360 5.380 209,130 -0.12(-2.18%)
Apr 11, 2018 5.430 5.560 5.430 5.500 133,209 +0.05(+0.92%)
Apr 10, 2018 5.450 5.570 5.400 5.450 110,675 +0.08(+1.49%)
Apr 09, 2018 5.390 5.640 5.260 5.370 165,412 +0.02(+0.37%)
Apr 06, 2018 5.400 5.530 5.230 5.350 150,556 -0.11(-2.01%)
Apr 05, 2018 5.200 5.480 5.110 5.460 170,347 +0.28(+5.41%)
Apr 04, 2018 4.970 5.210 4.950 5.180 232,857 +0.16(+3.19%)
Apr 03, 2018 5.150 5.150 4.950 5.020 238,148 -0.11(-2.14%)
Apr 02, 2018 5.420 5.469 5.100 5.130 193,937 -0.31(-5.70%)
Mar 29, 2018 5.440 5.440 5.440 0 +0.09(+1.68%)
Mar 28, 2018 5.360 5.480 5.260 5.350 130,422 +0.01(+0.19%)
Mar 27, 2018 5.480 5.500 5.190 5.340 332,910 -0.11(-2.02%)
Mar 26, 2018 5.490 5.490 5.130 5.450 209,492 +0.05(+0.93%)
Mar 23, 2018 5.470 5.570 5.360 5.400 223,260 -0.07(-1.28%)
Mar 22, 2018 5.500 5.532 5.350 5.470 204,541 -0.09(-1.62%)
Mar 21, 2018 5.380 5.630 5.250 5.560 181,736 +0.18(+3.35%)
Mar 20, 2018 5.470 5.470 5.220 5.380 244,165 -0.08(-1.47%)
Mar 19, 2018 5.800 5.930 5.270 5.460 305,124 -0.32(-5.54%)
Mar 16, 2018 5.320 5.920 5.280 5.780 528,883 +0.46(+8.65%)
Mar 15, 2018 5.330 5.450 5.270 5.320 166,316 +0.00(+0.00%)
Mar 14, 2018 5.500 5.500 5.220 5.320 163,323 -0.16(-2.92%)
Mar 13, 2018 5.160 5.500 5.120 5.480 373,126 +0.33(+6.41%)
Mar 12, 2018 4.920 5.150 4.760 5.150 297,248 +0.20(+4.04%)
Mar 09, 2018 4.610 4.970 4.524 4.950 195,776 +0.37(+8.08%)
Mar 08, 2018 4.760 4.960 4.560 4.580 247,641 -0.15(-3.17%)
Mar 07, 2018 4.740 4.870 4.570 4.730 368,096 -0.06(-1.25%)
Mar 06, 2018 4.680 4.820 4.520 4.790 389,377 +0.22(+4.81%)
Mar 05, 2018 4.270 4.630 4.270 4.570 385,737 +0.30(+7.03%)
Mar 02, 2018 4.000 4.390 3.990 4.270 617,730 +0.26(+6.48%)
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.