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 (%)
Nov 30, 2011 4.200 4.390 4.050 4.210 39,119 -0.01(-0.24%)
Nov 29, 2011 4.260 4.270 4.150 4.220 28,352 -0.07(-1.63%)
Nov 28, 2011 4.550 4.550 4.240 4.290 44,104 -0.16(-3.60%)
Nov 25, 2011 4.490 4.500 4.450 4.450 9,279 -0.05(-1.11%)
Nov 23, 2011 4.740 4.740 4.500 4.500 3,200 -0.20(-4.26%)
Nov 22, 2011 4.570 4.710 4.500 4.700 37,836 +0.13(+2.84%)
Nov 21, 2011 4.790 4.870 4.570 4.570 58,946 -0.34(-6.92%)
Nov 18, 2011 4.930 5.050 4.910 4.910 7,708 +0.00(+0.00%)
Nov 17, 2011 4.820 5.000 4.800 4.910 13,387 -0.03(-0.61%)
Nov 16, 2011 5.000 5.050 4.890 4.940 13,274 -0.10(-1.98%)
Nov 15, 2011 5.020 5.100 4.960 5.040 13,398 -0.02(-0.40%)
Nov 14, 2011 4.960 5.090 4.960 5.060 14,744 +0.02(+0.40%)
Nov 11, 2011 4.954 5.110 4.954 5.040 16,122 +0.01(+0.20%)
Nov 10, 2011 5.050 5.075 4.860 5.030 18,227 -0.16(-3.08%)
Nov 09, 2011 5.080 5.190 5.000 5.190 13,595 +0.09(+1.76%)
Nov 08, 2011 5.010 5.140 5.000 5.100 8,550 +0.10(+2.00%)
Nov 07, 2011 5.250 5.250 5.000 5.000 21,100 -0.20(-3.85%)
Nov 04, 2011 4.950 5.250 4.950 5.200 24,075 +0.16(+3.17%)
Nov 03, 2011 5.300 5.300 4.910 5.040 74,510 -0.21(-4.00%)
Nov 02, 2011 5.460 5.460 5.190 5.250 11,967 -0.21(-3.85%)
Nov 01, 2011 5.270 5.460 5.270 5.460 4,665 +0.19(+3.61%)
Oct 31, 2011 5.320 5.440 5.101 5.270 3,344 -0.01(-0.19%)
Oct 28, 2011 5.530 5.530 5.161 5.280 4,055 -0.12(-2.22%)
Oct 27, 2011 5.420 5.724 5.400 5.400 9,848 +0.02(+0.37%)
Oct 26, 2011 5.050 5.450 5.050 5.380 12,900 +0.34(+6.72%)
Oct 25, 2011 5.300 5.300 5.041 5.041 4,986 -0.13(-2.50%)
Oct 24, 2011 5.340 5.340 5.079 5.170 5,730 -0.13(-2.45%)
Oct 21, 2011 4.970 5.320 4.850 5.300 9,150 +0.04(+0.76%)
Oct 20, 2011 5.480 5.630 5.207 5.260 2,491 -0.18(-3.31%)
Oct 19, 2011 5.740 5.770 5.440 5.440 7,979 -0.28(-4.90%)
Oct 18, 2011 5.640 5.770 5.620 5.720 15,361 +0.17(+3.06%)
Oct 17, 2011 5.500 5.670 5.442 5.550 21,645 +0.05(+0.91%)
Oct 14, 2011 5.710 5.710 5.270 5.500 8,462 -0.11(-1.96%)
Oct 13, 2011 5.670 5.740 5.365 5.610 11,191 +0.01(+0.18%)
Oct 12, 2011 5.490 5.717 5.390 5.600 14,993 +0.21(+3.90%)
Oct 11, 2011 5.400 5.470 5.390 5.390 1,295 -0.08(-1.46%)
Oct 10, 2011 5.440 5.550 5.222 5.470 28,106 +0.23(+4.39%)
Oct 07, 2011 5.130 5.280 4.970 5.240 24,339 +0.25(+5.01%)
Oct 06, 2011 4.810 5.000 4.810 4.990 7,206 +0.15(+3.10%)
Oct 05, 2011 4.680 4.840 4.650 4.840 17,737 +0.07(+1.47%)
Oct 04, 2011 5.080 5.170 4.750 4.770 31,304 -0.27(-5.36%)
Oct 03, 2011 5.750 5.900 4.876 5.040 73,836 -0.71(-12.35%)
Sep 30, 2011 5.660 5.810 5.460 5.750 21,703 +0.07(+1.23%)
Sep 29, 2011 5.940 5.940 5.340 5.680 61,386 -0.22(-3.79%)
Sep 28, 2011 5.890 5.930 5.880 5.904 14,115 +0.00(+0.07%)
Sep 27, 2011 5.890 5.920 5.750 5.900 17,839 +0.03(+0.51%)
Sep 26, 2011 5.980 5.997 5.851 5.870 6,942 -0.13(-2.17%)
Sep 23, 2011 6.000 6.000 5.750 6.000 36,911 +0.04(+0.67%)
Sep 22, 2011 5.890 5.990 5.890 5.960 15,761 -0.03(-0.43%)
Sep 21, 2011 6.000 6.000 5.905 5.986 8,649 -0.01(-0.24%)
Sep 20, 2011 6.020 6.030 5.923 6.000 27,482 +0.01(+0.17%)
Sep 19, 2011 6.030 6.030 5.980 5.990 21,450 -0.03(-0.50%)
Sep 16, 2011 5.990 6.050 5.990 6.020 50,202 +0.03(+0.50%)
Sep 15, 2011 5.960 6.000 5.910 5.990 9,330 +0.02(+0.34%)
Sep 14, 2011 5.920 6.030 5.916 5.970 26,772 -0.01(-0.17%)
Sep 13, 2011 5.900 6.060 5.900 5.980 9,521 -0.02(-0.33%)
Sep 12, 2011 6.170 6.499 5.930 6.000 54,114 -0.16(-2.60%)
Sep 09, 2011 6.150 6.160 6.050 6.160 17,811 +0.04(+0.65%)
Sep 08, 2011 6.180 6.180 6.000 6.120 36,399 -0.01(-0.16%)
Sep 07, 2011 6.120 6.160 6.100 6.130 75,929 +0.05(+0.82%)
Sep 06, 2011 6.000 6.110 5.910 6.080 44,931 -0.07(-1.14%)
Sep 02, 2011 6.180 6.200 5.500 6.150 118,705 -0.10(-1.60%)
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.