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 30, 2020 12.39 12.70 11.82 12.22 1,027,400 -0.28(-2.24%)
Oct 29, 2020 11.32 12.97 10.97 12.50 1,946,961 +0.92(+7.94%)
Oct 28, 2020 11.55 11.84 11.13 11.58 1,218,621 -0.16(-1.36%)
Oct 27, 2020 11.34 12.18 11.34 11.74 1,089,646 +0.33(+2.89%)
Oct 26, 2020 11.42 11.61 11.01 11.41 647,362 -0.11(-0.95%)
Oct 23, 2020 11.31 11.59 10.97 11.52 853,500 +0.22(+1.95%)
Oct 22, 2020 11.07 11.32 10.88 11.30 572,953 +0.21(+1.89%)
Oct 21, 2020 11.36 11.48 10.92 11.09 672,231 -0.32(-2.80%)
Oct 20, 2020 11.24 11.72 11.24 11.41 677,672 +0.09(+0.80%)
Oct 19, 2020 11.77 11.78 11.23 11.32 768,842 -0.40(-3.41%)
Oct 16, 2020 12.23 12.45 11.60 11.72 764,500 -0.57(-4.68%)
Oct 15, 2020 11.83 12.35 11.54 12.29 827,670 +0.39(+3.32%)
Oct 14, 2020 12.32 12.53 11.73 11.90 1,366,561 -0.43(-3.49%)
Oct 13, 2020 12.35 12.90 12.26 12.33 1,519,762 +0.02(+0.16%)
Oct 12, 2020 14.19 14.30 12.25 12.31 2,442,403 -1.80(-12.76%)
Oct 09, 2020 15.71 15.75 13.60 14.11 4,345,700 -0.19(-1.33%)
Oct 08, 2020 15.27 15.35 14.00 14.30 1,105,950 -0.81(-5.36%)
Oct 07, 2020 14.21 15.15 14.21 15.11 1,275,998 +0.97(+6.86%)
Oct 06, 2020 13.93 14.58 13.83 14.14 600,364 +0.39(+2.84%)
Oct 05, 2020 13.02 13.93 13.01 13.75 906,013 -0.25(-1.79%)
Oct 02, 2020 13.81 14.20 13.32 14.00 841,900 -0.09(-0.64%)
Oct 01, 2020 14.46 14.46 13.90 14.09 713,883 -0.11(-0.77%)
Sep 30, 2020 14.02 14.38 13.93 14.20 523,140 +0.20(+1.43%)
Sep 29, 2020 14.04 14.30 13.42 14.00 586,538 +0.35(+2.56%)
Sep 28, 2020 13.50 13.94 13.19 13.65 681,299 +0.33(+2.48%)
Sep 25, 2020 13.04 13.38 12.76 13.32 490,100 +0.24(+1.83%)
Sep 24, 2020 13.42 13.61 12.93 13.08 432,190 -0.47(-3.47%)
Sep 23, 2020 13.91 14.28 13.27 13.55 831,017 -0.58(-4.10%)
Sep 22, 2020 14.49 14.49 13.42 14.13 1,040,680 -0.37(-2.55%)
Sep 21, 2020 13.52 14.62 13.27 14.50 1,383,508 +0.88(+6.50%)
Sep 18, 2020 12.32 13.63 12.32 13.62 1,533,500 +1.45(+11.87%)
Sep 17, 2020 12.72 12.76 11.82 12.17 890,660 -0.50(-3.95%)
Sep 16, 2020 12.37 13.27 12.30 12.67 965,113 +0.28(+2.26%)
Sep 15, 2020 12.68 12.72 12.19 12.39 561,400 -0.15(-1.20%)
Sep 14, 2020 12.18 12.73 12.18 12.54 626,330 +0.42(+3.47%)
Sep 11, 2020 11.99 12.55 11.97 12.12 1,010,700 +0.21(+1.76%)
Sep 10, 2020 11.53 12.11 11.46 11.91 981,406 +0.34(+2.94%)
Sep 09, 2020 11.42 11.61 11.20 11.57 798,513 +0.33(+2.89%)
Sep 08, 2020 10.92 11.56 10.87 11.24 1,085,094 -0.25(-2.13%)
Sep 04, 2020 11.62 11.79 10.60 11.49 1,638,800 -0.23(-1.96%)
Sep 03, 2020 12.20 12.20 11.37 11.72 1,189,321 -0.63(-5.14%)
Sep 02, 2020 12.12 12.42 11.73 12.36 976,974 +0.36(+2.96%)
Sep 01, 2020 12.94 13.08 11.98 12.00 1,634,269 -0.97(-7.48%)
Aug 31, 2020 12.86 13.08 12.71 12.97 1,271,224 -0.12(-0.92%)
Aug 28, 2020 13.15 13.30 12.78 13.09 1,862,300 -0.03(-0.23%)
Aug 27, 2020 13.10 13.33 11.94 13.12 6,328,527 -1.92(-12.77%)
Aug 26, 2020 14.98 15.12 14.50 15.04 809,154 +0.05(+0.33%)
Aug 25, 2020 14.14 15.18 13.95 14.99 950,823 +0.53(+3.67%)
Aug 24, 2020 15.40 15.40 13.92 14.46 1,447,751 -0.85(-5.55%)
Aug 21, 2020 15.78 15.82 15.22 15.31 458,400 -0.51(-3.22%)
Aug 20, 2020 15.41 15.97 15.33 15.82 656,930 +0.40(+2.59%)
Aug 19, 2020 15.87 16.05 15.07 15.42 1,082,080 -0.55(-3.44%)
Aug 18, 2020 15.85 16.04 15.21 15.97 995,178 +0.12(+0.76%)
Aug 17, 2020 15.41 16.10 14.88 15.85 1,046,073 +0.62(+4.07%)
Aug 14, 2020 15.90 15.97 15.02 15.23 940,800 -0.72(-4.51%)
Aug 13, 2020 15.65 16.36 15.62 15.95 825,738 +0.41(+2.64%)
Aug 12, 2020 15.15 15.70 14.86 15.54 897,824 +0.44(+2.91%)
Aug 11, 2020 15.17 15.56 14.71 15.10 1,491,762 -0.37(-2.39%)
Aug 10, 2020 16.15 16.39 15.31 15.47 1,272,022 -0.71(-4.39%)
Aug 07, 2020 16.50 16.81 15.80 16.18 1,179,600 -0.22(-1.34%)
Aug 06, 2020 19.09 19.20 15.84 16.40 2,414,795 -2.66(-13.96%)
Aug 05, 2020 18.47 20.88 17.87 19.06 2,330,859 -0.04(-0.21%)
Aug 04, 2020 18.93 19.25 18.41 19.10 992,104 +0.29(+1.54%)
Aug 03, 2020 17.84 18.98 17.77 18.81 959,588 +0.95(+5.32%)
Jul 31, 2020 17.91 18.35 17.34 17.86 665,200 -0.06(-0.33%)
Jul 30, 2020 16.84 17.98 16.80 17.92 738,064 +0.83(+4.86%)
Jul 29, 2020 16.86 17.32 16.73 17.09 542,211 +0.17(+1.00%)
Jul 28, 2020 17.30 17.41 16.85 16.92 656,848 -0.49(-2.81%)
Jul 27, 2020 16.99 17.70 16.99 17.41 695,887 +0.61(+3.63%)
Jul 24, 2020 17.77 17.83 16.41 16.80 938,200 -1.13(-6.30%)
Jul 23, 2020 18.29 18.94 17.76 17.93 924,109 -0.30(-1.65%)
Jul 22, 2020 18.01 18.48 17.61 18.23 1,334,754 +0.10(+0.55%)
Jul 21, 2020 18.79 18.94 18.05 18.13 855,125 -0.48(-2.58%)
Jul 20, 2020 18.51 19.14 18.13 18.61 976,314 +0.34(+1.86%)
Jul 17, 2020 17.63 18.84 17.48 18.27 1,123,000 +0.61(+3.45%)
Jul 16, 2020 18.15 18.17 17.19 17.66 1,244,189 -0.42(-2.32%)
Jul 15, 2020 17.00 18.18 16.84 18.08 1,770,290 +0.93(+5.42%)
Jul 14, 2020 16.98 17.32 16.42 17.15 1,119,637 +0.21(+1.24%)
Jul 13, 2020 17.82 18.70 16.92 16.94 1,616,411 -0.50(-2.87%)
Jul 10, 2020 18.64 19.09 17.36 17.44 1,560,000 -1.25(-6.69%)
Jul 09, 2020 18.80 19.05 18.20 18.69 2,322,171 +0.09(+0.48%)
Jul 08, 2020 17.10 19.83 16.90 18.60 13,067,963 +3.01(+19.31%)
Jul 07, 2020 15.30 15.68 14.83 15.59 1,277,233 +0.17(+1.10%)
Jul 06, 2020 15.09 15.52 14.85 15.42 1,666,561 +0.49(+3.28%)
Jul 02, 2020 14.93 15.18 14.67 14.93 1,100,200 +0.01(+0.07%)
Jul 01, 2020 14.87 14.98 13.89 14.92 2,359,286 +0.21(+1.43%)
Jun 30, 2020 13.80 15.03 13.68 14.71 2,100,445 +1.13(+8.32%)
Jun 29, 2020 14.28 14.44 13.27 13.58 1,236,926 -0.51(-3.62%)
Jun 26, 2020 14.75 14.99 13.92 14.09 3,638,800 -0.61(-4.15%)
Jun 25, 2020 13.43 14.74 13.34 14.70 2,471,757 +1.37(+10.28%)
Jun 24, 2020 13.49 13.63 13.01 13.33 1,194,436 -0.16(-1.19%)
Jun 23, 2020 14.07 14.23 13.09 13.49 2,052,233 -0.34(-2.46%)
Jun 22, 2020 13.25 15.97 13.23 13.83 6,470,348 +0.74(+5.65%)
Jun 19, 2020 12.52 13.42 12.37 13.09 3,720,800 +0.78(+6.34%)
Jun 18, 2020 12.38 12.67 12.11 12.31 1,795,185 -0.15(-1.20%)
Jun 17, 2020 12.00 12.73 12.00 12.46 1,655,665 +0.47(+3.92%)
Jun 16, 2020 12.01 12.11 11.41 11.99 1,946,515 -0.06(-0.50%)
Jun 15, 2020 10.32 12.10 10.32 12.05 2,542,407 +1.69(+16.31%)
Jun 12, 2020 9.840 10.40 9.530 10.36 1,729,500 +0.59(+6.04%)
Jun 11, 2020 9.450 10.14 9.400 9.770 2,363,161 +0.10(+1.03%)
Jun 10, 2020 9.100 9.940 9.060 9.670 1,769,177 +0.62(+6.85%)
Jun 09, 2020 9.150 9.240 8.820 9.050 1,377,197 -0.07(-0.77%)
Jun 08, 2020 9.140 9.260 8.860 9.120 1,486,372 -0.02(-0.22%)
Jun 05, 2020 9.540 10.05 9.060 9.140 1,415,800 -0.46(-4.79%)
Jun 04, 2020 9.530 9.870 9.290 9.600 1,137,404 +0.05(+0.52%)
Jun 03, 2020 9.490 9.970 9.390 9.550 1,594,130 -0.03(-0.31%)
Jun 02, 2020 9.850 9.920 9.200 9.580 1,538,946 -0.37(-3.72%)
Jun 01, 2020 9.470 10.24 9.220 9.950 1,641,298 +0.46(+4.85%)
May 29, 2020 9.680 9.760 9.090 9.490 2,202,600 -0.14(-1.45%)
May 28, 2020 9.520 9.960 9.380 9.630 1,573,107 +0.00(+0.00%)
May 27, 2020 9.340 9.670 8.470 9.630 2,775,866 +0.06(+0.63%)
May 26, 2020 10.07 10.34 9.460 9.570 1,326,759 -0.41(-4.11%)
May 22, 2020 9.820 10.10 9.790 9.980 1,006,300 +0.19(+1.94%)
May 21, 2020 10.05 10.15 9.140 9.790 1,705,941 -0.37(-3.64%)
May 20, 2020 10.25 10.45 9.940 10.16 1,461,846 -0.04(-0.39%)
May 19, 2020 10.46 10.86 9.920 10.20 2,077,020 -0.40(-3.77%)
May 18, 2020 11.66 11.94 10.44 10.60 3,227,021 -1.00(-8.62%)
May 15, 2020 11.86 12.42 11.56 11.60 2,038,300 -0.38(-3.17%)
May 14, 2020 11.69 12.18 11.36 11.98 1,942,073 +0.22(+1.87%)
May 13, 2020 11.88 12.08 11.30 11.76 1,677,469 -0.12(-1.01%)
May 12, 2020 12.98 13.00 11.85 11.88 2,009,144 -0.83(-6.53%)
May 11, 2020 12.21 12.77 11.79 12.71 1,630,334 +0.75(+6.27%)
May 08, 2020 12.30 12.39 11.52 11.96 2,855,700 -0.88(-6.85%)
May 07, 2020 11.04 13.38 11.01 12.84 11,653,684 +3.13(+32.23%)
May 06, 2020 11.37 11.37 9.700 9.710 3,886,673 -1.67(-14.67%)
May 05, 2020 13.49 13.49 10.92 11.38 6,590,524 -0.36(-3.07%)
May 04, 2020 11.80 12.42 11.11 11.74 3,984,962 -0.86(-6.83%)
May 01, 2020 12.44 12.97 12.18 12.60 2,133,700 +0.09(+0.72%)
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%)
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%)
Dec 02, 2019 5.600 5.600 5.360 5.510 252,220 -0.07(-1.25%)
Nov 29, 2019 5.610 5.680 5.560 5.580 50,000 -0.05(-0.89%)
Nov 27, 2019 5.650 5.790 5.600 5.630 215,700 +0.01(+0.18%)
Nov 26, 2019 5.570 5.680 5.525 5.620 341,102 +0.06(+1.08%)
Nov 25, 2019 5.430 5.720 5.430 5.560 644,122 +0.06(+1.09%)
Nov 22, 2019 5.460 5.560 5.370 5.500 219,500 +0.06(+1.10%)
Nov 21, 2019 5.600 5.660 5.430 5.440 141,111 -0.14(-2.51%)
Nov 20, 2019 5.550 5.760 5.490 5.580 222,456 -0.03(-0.53%)
Nov 19, 2019 5.560 5.770 5.540 5.610 356,322 +0.09(+1.63%)
Nov 18, 2019 5.530 5.620 5.480 5.520 242,286 +0.00(+0.00%)
Nov 15, 2019 5.500 5.600 5.490 5.520 305,800 +0.07(+1.28%)
Nov 14, 2019 5.420 5.540 5.380 5.450 695,590 +0.04(+0.74%)
Nov 13, 2019 5.600 5.680 5.410 5.410 227,234 -0.23(-4.08%)
Nov 12, 2019 5.620 5.750 5.545 5.640 192,419 +0.04(+0.71%)
Nov 11, 2019 5.440 5.670 5.340 5.600 672,549 +0.16(+2.94%)
Nov 08, 2019 5.570 5.585 5.320 5.440 426,500 -0.17(-3.03%)
Nov 07, 2019 6.050 6.230 5.600 5.610 1,133,825 -0.21(-3.61%)
Nov 06, 2019 5.800 5.910 5.720 5.820 270,679 +0.02(+0.34%)
Nov 05, 2019 5.680 5.840 5.600 5.800 345,156 +0.12(+2.11%)
Nov 04, 2019 5.720 5.785 5.540 5.680 227,105 -0.02(-0.35%)
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.