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 (%)
Apr 30, 2020 12.01 12.89 11.78 12.51 5,956,795 -0.02(-0.16%)
Apr 29, 2020 11.64 13.05 11.41 12.53 5,179,436 +0.78(+6.64%)
Apr 28, 2020 11.64 12.20 10.82 11.75 5,443,543 +0.15(+1.29%)
Apr 27, 2020 11.03 11.87 10.84 11.60 3,810,624 +0.48(+4.32%)
Apr 24, 2020 10.59 11.90 10.03 11.12 5,782,500 +0.51(+4.81%)
Apr 23, 2020 8.990 10.70 8.930 10.61 7,004,916 +1.70(+19.08%)
Apr 22, 2020 8.500 9.350 8.420 8.910 4,075,632 +0.52(+6.20%)
Apr 21, 2020 8.200 8.560 8.060 8.390 4,837,481 +0.23(+2.82%)
Apr 20, 2020 7.810 8.440 7.810 8.160 6,243,173 +0.42(+5.43%)
Apr 17, 2020 7.730 7.770 7.090 7.740 2,345,200 +0.04(+0.52%)
Apr 16, 2020 7.110 7.790 7.000 7.700 4,089,446 +0.50(+6.94%)
Apr 15, 2020 6.670 7.280 6.420 7.200 2,389,157 +0.38(+5.57%)
Apr 14, 2020 6.250 7.270 6.100 6.820 3,500,502 +0.62(+10.00%)
Apr 13, 2020 6.150 6.350 5.660 6.200 1,652,738 +0.07(+1.14%)
Apr 09, 2020 5.850 6.305 5.670 6.130 3,715,900 +0.09(+1.49%)
Apr 08, 2020 5.370 6.220 4.870 6.040 8,460,496 +1.54(+34.22%)
Apr 07, 2020 4.580 4.690 4.320 4.500 2,096,248 -0.08(-1.75%)
Apr 06, 2020 4.450 4.620 4.350 4.580 1,414,441 +0.17(+3.85%)
Apr 03, 2020 4.370 4.600 4.150 4.410 1,522,000 +0.11(+2.56%)
Apr 02, 2020 4.190 4.360 4.040 4.300 929,440 +0.11(+2.63%)
Apr 01, 2020 4.060 4.190 3.930 4.190 1,216,004 +0.07(+1.70%)
Mar 31, 2020 4.040 4.120 3.860 4.120 1,301,924 +0.06(+1.48%)
Mar 30, 2020 4.150 4.170 3.750 4.060 1,775,059 -0.10(-2.40%)
Mar 27, 2020 4.150 4.275 3.850 4.160 1,278,700 +0.05(+1.22%)
Mar 26, 2020 4.190 4.390 4.060 4.110 1,474,129 -0.08(-1.91%)
Mar 25, 2020 4.430 4.490 3.950 4.190 1,626,540 -0.22(-4.99%)
Mar 24, 2020 4.330 4.620 3.790 4.410 3,358,545 +0.17(+4.01%)
Mar 23, 2020 4.750 5.190 4.200 4.240 4,671,726 -1.12(-20.90%)
Mar 20, 2020 6.920 7.000 5.010 5.360 18,425,400 +1.23(+29.78%)
Mar 19, 2020 3.660 4.220 3.370 4.130 1,889,399 +0.57(+16.01%)
Mar 18, 2020 4.240 4.290 3.400 3.560 2,304,270 -0.68(-16.04%)
Mar 17, 2020 4.820 4.910 4.110 4.240 1,886,560 -0.30(-6.61%)
Mar 16, 2020 4.540 4.780 4.250 4.540 1,729,468 -0.43(-8.65%)
Mar 13, 2020 6.090 6.193 4.070 4.970 4,421,600 -1.03(-17.17%)
Mar 12, 2020 5.610 6.730 5.000 6.000 8,215,245 +0.58(+10.70%)
Mar 11, 2020 5.780 6.200 4.860 5.420 6,538,326 +0.67(+14.11%)
Mar 10, 2020 4.740 4.760 4.100 4.750 2,317,677 -0.16(-3.26%)
Mar 09, 2020 4.480 5.200 3.960 4.910 4,122,430 +0.16(+3.37%)
Mar 06, 2020 5.960 6.040 4.300 4.750 6,546,600 -0.88(-15.63%)
Mar 05, 2020 4.880 5.970 4.850 5.630 10,071,733 +1.06(+23.19%)
Mar 04, 2020 4.530 4.900 4.490 4.570 3,444,380 +0.29(+6.78%)
Mar 03, 2020 4.500 5.130 4.130 4.280 7,570,091 +0.77(+21.94%)
Mar 02, 2020 3.500 3.690 3.360 3.510 1,246,188 +0.02(+0.57%)
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%)
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.