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 (%)
Feb 28, 2020 3.570 5.890 3.444 3.490 3,039,300 -0.13(-3.59%)
Feb 27, 2020 3.510 3.700 3.440 3.620 370,270 -0.02(-0.55%)
Feb 26, 2020 3.730 3.810 3.590 3.640 275,877 -0.07(-1.89%)
Feb 25, 2020 3.810 3.970 3.688 3.710 745,807 -0.12(-3.13%)
Feb 24, 2020 4.000 4.050 3.810 3.830 575,338 -0.25(-6.13%)
Feb 21, 2020 4.040 4.180 3.965 4.080 385,100 +0.09(+2.26%)
Feb 20, 2020 3.800 4.110 3.650 3.990 1,139,618 +0.00(+0.00%)
Feb 19, 2020 4.190 4.430 3.990 3.990 440,848 -0.18(-4.32%)
Feb 18, 2020 4.320 4.380 4.120 4.170 300,165 -0.18(-4.14%)
Feb 14, 2020 4.470 4.510 4.300 4.350 289,600 -0.17(-3.76%)
Feb 13, 2020 4.470 4.570 4.470 4.520 337,030 +0.01(+0.22%)
Feb 12, 2020 4.450 4.530 4.400 4.510 225,853 +0.08(+1.81%)
Feb 11, 2020 4.650 4.820 4.240 4.430 557,266 -0.62(-12.28%)
Feb 10, 2020 5.060 5.080 4.930 5.050 129,911 -0.01(-0.20%)
Feb 07, 2020 5.280 5.290 4.980 5.060 154,000 -0.23(-4.35%)
Feb 06, 2020 5.320 5.380 5.225 5.290 121,866 -0.03(-0.56%)
Feb 05, 2020 5.380 5.405 5.310 5.320 124,928 -0.03(-0.56%)
Feb 04, 2020 5.400 5.530 5.260 5.350 127,907 -0.02(-0.37%)
Feb 03, 2020 5.410 5.470 5.340 5.370 130,971 -0.02(-0.37%)
Jan 31, 2020 5.480 5.570 5.350 5.390 169,300 -0.11(-2.00%)
Jan 30, 2020 5.390 5.530 5.300 5.500 200,773 +0.09(+1.66%)
Jan 29, 2020 5.490 5.550 5.340 5.410 144,564 -0.11(-1.99%)
Jan 28, 2020 5.440 5.610 5.440 5.520 295,556 +0.08(+1.47%)
Jan 27, 2020 5.260 5.525 5.200 5.440 230,644 +0.10(+1.87%)
Jan 24, 2020 5.150 5.350 5.070 5.340 416,500 +0.20(+3.89%)
Jan 23, 2020 5.100 5.230 5.050 5.140 230,614 +0.03(+0.59%)
Jan 22, 2020 5.100 5.150 5.080 5.110 257,368 +0.05(+0.99%)
Jan 21, 2020 4.800 5.130 4.770 5.060 391,825 +0.11(+2.22%)
Jan 17, 2020 5.020 5.080 4.890 4.950 267,400 -0.01(-0.20%)
Jan 16, 2020 4.760 5.010 4.640 4.960 288,294 +0.28(+5.87%)
Jan 15, 2020 4.650 4.710 4.510 4.685 331,288 +0.06(+1.30%)
Jan 14, 2020 4.770 4.775 4.470 4.625 469,087 -0.14(-3.04%)
Jan 13, 2020 5.050 5.050 4.740 4.770 330,769 -0.30(-5.92%)
Jan 10, 2020 5.340 5.345 5.030 5.070 300,100 -0.24(-4.52%)
Jan 09, 2020 5.310 5.380 5.170 5.310 290,972 +0.05(+0.95%)
Jan 08, 2020 5.160 5.320 5.100 5.260 250,128 +0.09(+1.74%)
Jan 07, 2020 4.850 5.180 4.840 5.170 363,397 +0.35(+7.26%)
Jan 06, 2020 4.670 4.860 4.530 4.820 472,982 +0.12(+2.55%)
Jan 03, 2020 4.700 4.740 4.600 4.700 188,900 -0.02(-0.53%)
Jan 02, 2020 4.870 4.880 4.690 4.725 271,384 -0.08(-1.77%)
Dec 31, 2019 4.740 4.860 4.740 4.810 218,800 +0.05(+1.05%)
Dec 30, 2019 4.880 4.880 4.700 4.760 225,006 -0.12(-2.46%)
Dec 27, 2019 4.930 4.930 4.790 4.880 190,300 -0.05(-1.01%)
Dec 26, 2019 4.920 5.000 4.750 4.930 298,556 +0.03(+0.61%)
Dec 24, 2019 4.990 5.000 4.870 4.900 260,900 -0.12(-2.39%)
Dec 23, 2019 5.130 5.130 4.950 5.020 192,741 -0.12(-2.33%)
Dec 20, 2019 5.330 5.380 5.125 5.140 253,700 -0.18(-3.38%)
Dec 19, 2019 5.420 5.440 5.267 5.320 146,312 -0.09(-1.66%)
Dec 18, 2019 5.450 5.470 5.350 5.410 181,555 -0.02(-0.37%)
Dec 17, 2019 5.460 5.490 5.310 5.430 212,501 -0.02(-0.28%)
Dec 16, 2019 5.310 5.470 5.290 5.445 249,043 +0.14(+2.54%)
Dec 13, 2019 5.330 5.490 5.250 5.310 316,800 -0.05(-0.93%)
Dec 12, 2019 5.380 5.480 5.230 5.360 346,602 -0.05(-0.92%)
Dec 11, 2019 5.220 5.420 5.220 5.410 428,408 -0.18(-3.22%)
Dec 10, 2019 5.590 5.665 5.560 5.590 141,075 -0.03(-0.45%)
Dec 09, 2019 5.630 5.700 5.520 5.615 246,171 -0.02(-0.44%)
Dec 06, 2019 5.580 5.750 5.580 5.640 591,200 +0.09(+1.62%)
Dec 05, 2019 5.520 5.600 5.450 5.550 156,114 +0.03(+0.54%)
Dec 04, 2019 5.420 5.550 5.420 5.520 255,526 +0.07(+1.28%)
Dec 03, 2019 5.450 5.520 5.390 5.450 222,289 -0.06(-1.09%)
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.