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, 2019 5.800 5.800 5.490 5.610 280,098 -0.19(-3.28%)
Oct 30, 2019 5.880 5.910 5.690 5.800 187,438 -0.16(-2.68%)
Oct 29, 2019 5.890 5.980 5.810 5.960 150,099 +0.02(+0.34%)
Oct 28, 2019 5.830 5.980 5.790 5.940 183,958 +0.13(+2.24%)
Oct 25, 2019 5.790 5.910 5.720 5.810 101,900 +0.01(+0.17%)
Oct 24, 2019 5.800 6.020 5.740 5.800 198,160 -0.03(-0.51%)
Oct 23, 2019 5.930 6.040 5.740 5.830 244,516 -0.13(-2.18%)
Oct 22, 2019 5.760 6.010 5.720 5.960 198,543 +0.17(+2.94%)
Oct 21, 2019 5.780 5.810 5.660 5.790 238,695 +0.05(+0.96%)
Oct 18, 2019 5.530 5.870 5.500 5.735 334,400 +0.15(+2.59%)
Oct 17, 2019 5.490 5.680 5.420 5.590 288,798 +0.13(+2.38%)
Oct 16, 2019 5.170 5.490 5.140 5.460 379,245 +0.26(+5.00%)
Oct 15, 2019 5.190 5.295 5.175 5.200 231,511 -0.01(-0.19%)
Oct 14, 2019 5.400 5.510 5.140 5.210 240,981 -0.24(-4.40%)
Oct 11, 2019 5.480 5.605 5.440 5.450 106,500 +0.03(+0.55%)
Oct 10, 2019 5.560 5.580 5.420 5.420 166,245 -0.15(-2.69%)
Oct 09, 2019 5.650 5.670 5.490 5.570 111,109 -0.06(-1.07%)
Oct 08, 2019 5.770 5.780 5.560 5.630 189,721 -0.19(-3.26%)
Oct 07, 2019 5.800 5.950 5.730 5.820 120,717 -0.01(-0.17%)
Oct 04, 2019 5.740 5.830 5.550 5.830 199,000 +0.10(+1.75%)
Oct 03, 2019 5.520 5.750 5.400 5.730 284,916 +0.22(+3.99%)
Oct 02, 2019 5.560 5.560 5.350 5.510 258,286 -0.13(-2.30%)
Oct 01, 2019 6.060 6.170 5.610 5.640 201,068 -0.42(-6.93%)
Sep 30, 2019 6.050 6.200 6.000 6.060 223,786 +0.01(+0.17%)
Sep 27, 2019 6.190 6.230 5.970 6.050 179,100 -0.17(-2.73%)
Sep 26, 2019 6.240 6.355 6.090 6.220 175,000 -0.02(-0.32%)
Sep 25, 2019 6.350 6.350 6.180 6.240 129,425 -0.09(-1.42%)
Sep 24, 2019 6.350 6.480 6.230 6.330 175,736 -0.09(-1.40%)
Sep 23, 2019 6.150 6.440 6.150 6.420 144,634 +0.24(+3.88%)
Sep 20, 2019 5.980 6.180 5.830 6.180 720,000 +0.17(+2.83%)
Sep 19, 2019 5.890 6.030 5.840 6.010 230,946 +0.12(+2.04%)
Sep 18, 2019 5.770 5.960 5.720 5.890 148,598 +0.14(+2.43%)
Sep 17, 2019 5.840 5.850 5.635 5.750 225,121 -0.13(-2.21%)
Sep 16, 2019 5.960 6.050 5.840 5.880 162,948 -0.13(-2.16%)
Sep 13, 2019 5.980 6.130 5.790 6.010 125,800 +0.06(+1.01%)
Sep 12, 2019 6.150 6.250 5.940 5.950 204,961 -0.17(-2.78%)
Sep 11, 2019 5.860 6.250 5.800 6.120 339,838 +0.30(+5.15%)
Sep 10, 2019 5.870 5.925 5.610 5.820 207,659 -0.06(-1.02%)
Sep 09, 2019 6.000 6.000 5.690 5.880 197,704 -0.13(-2.16%)
Sep 06, 2019 5.930 6.095 5.840 6.010 188,500 +0.11(+1.86%)
Sep 05, 2019 5.960 6.010 5.750 5.900 355,209 +0.01(+0.17%)
Sep 04, 2019 5.930 5.990 5.830 5.890 172,491 +0.00(+0.00%)
Sep 03, 2019 5.920 6.030 5.810 5.890 222,987 -0.10(-1.67%)
Aug 30, 2019 6.130 6.130 5.930 5.990 145,100 -0.11(-1.80%)
Aug 29, 2019 6.090 6.150 5.940 6.100 168,032 +0.07(+1.16%)
Aug 28, 2019 5.980 6.160 5.920 6.030 223,039 +0.02(+0.33%)
Aug 27, 2019 6.030 6.170 5.900 6.010 313,921 -0.08(-1.31%)
Aug 26, 2019 6.150 6.290 5.950 6.090 241,966 -0.02(-0.33%)
Aug 23, 2019 6.330 6.335 6.070 6.110 348,400 -0.24(-3.78%)
Aug 22, 2019 6.280 6.450 6.240 6.350 183,263 +0.07(+1.11%)
Aug 21, 2019 6.430 6.430 6.260 6.280 260,735 -0.09(-1.41%)
Aug 20, 2019 6.250 6.440 6.250 6.370 198,601 -0.01(-0.16%)
Aug 19, 2019 6.550 6.560 6.360 6.380 230,514 -0.11(-1.69%)
Aug 16, 2019 6.450 6.580 6.440 6.490 400,000 +0.07(+1.09%)
Aug 15, 2019 6.530 6.560 6.400 6.420 177,229 -0.10(-1.53%)
Aug 14, 2019 6.500 6.610 6.495 6.520 159,521 -0.10(-1.51%)
Aug 13, 2019 6.470 6.690 6.450 6.620 390,032 +0.12(+1.85%)
Aug 12, 2019 6.550 6.640 6.480 6.500 249,866 -0.09(-1.37%)
Aug 09, 2019 6.700 6.820 6.500 6.590 422,800 -0.14(-2.08%)
Aug 08, 2019 6.700 6.810 6.681 6.730 487,505 +0.09(+1.36%)
Aug 07, 2019 6.620 6.720 6.349 6.640 453,708 -0.01(-0.15%)
Aug 06, 2019 6.850 6.890 6.340 6.650 766,147 +0.91(+15.85%)
Aug 05, 2019 5.870 6.180 5.560 5.740 481,892 -0.29(-4.81%)
Aug 02, 2019 6.360 6.360 5.840 6.030 738,700 -0.35(-5.49%)
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.