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 29, 2016 4.920 5.170 4.915 4.950 231,151 +0.01(+0.20%)
Feb 26, 2016 4.680 4.980 4.670 4.940 135,670 +0.29(+6.24%)
Feb 25, 2016 4.710 4.710 4.440 4.650 147,271 -0.06(-1.27%)
Feb 24, 2016 4.340 4.760 4.200 4.710 589,134 -0.40(-7.83%)
Feb 23, 2016 5.080 5.480 5.070 5.110 167,388 -0.01(-0.20%)
Feb 22, 2016 4.700 5.620 4.570 5.120 268,153 +0.47(+10.11%)
Feb 19, 2016 4.720 4.760 4.400 4.650 98,383 -0.05(-1.06%)
Feb 18, 2016 4.890 4.890 4.570 4.700 92,333 -0.20(-4.08%)
Feb 17, 2016 4.760 5.000 4.750 4.900 169,851 +0.15(+3.16%)
Feb 16, 2016 4.840 5.521 4.680 4.750 217,310 -0.03(-0.63%)
Feb 12, 2016 5.080 4.780 4.780 4.780 183,200 -0.26(-5.16%)
Feb 11, 2016 4.870 5.130 4.870 5.040 234,409 +0.08(+1.61%)
Feb 10, 2016 5.060 5.390 4.900 4.960 227,290 -0.08(-1.59%)
Feb 09, 2016 5.040 5.300 4.995 5.040 181,481 -0.10(-1.95%)
Feb 08, 2016 5.030 5.220 4.840 5.140 181,678 +0.06(+1.18%)
Feb 05, 2016 5.460 5.660 5.080 5.080 327,574 -0.42(-7.64%)
Feb 04, 2016 5.310 5.540 5.260 5.500 179,250 +0.20(+3.77%)
Feb 03, 2016 4.990 5.350 4.990 5.300 242,066 +0.13(+2.51%)
Feb 02, 2016 5.200 5.280 4.990 5.170 209,911 -0.07(-1.34%)
Feb 01, 2016 5.270 5.440 5.090 5.240 325,289 -0.05(-0.95%)
Jan 29, 2016 5.320 5.530 5.160 5.290 313,725 +0.02(+0.38%)
Jan 28, 2016 5.660 5.780 5.210 5.270 246,453 -0.36(-6.39%)
Jan 27, 2016 5.780 5.940 5.590 5.630 175,957 -0.18(-3.10%)
Jan 26, 2016 6.250 6.250 5.750 5.810 146,574 -0.39(-6.29%)
Jan 25, 2016 6.180 6.470 6.160 6.200 123,350 -0.02(-0.32%)
Jan 22, 2016 6.510 7.330 6.200 6.220 302,633 -0.14(-2.20%)
Jan 21, 2016 6.800 6.860 6.340 6.360 194,631 -0.46(-6.74%)
Jan 20, 2016 6.670 6.950 6.190 6.820 252,977 +0.03(+0.44%)
Jan 19, 2016 7.260 7.450 6.680 6.790 456,773 -0.39(-5.43%)
Jan 15, 2016 7.040 7.180 7.180 7.180 347,000 -0.09(-1.24%)
Jan 14, 2016 6.920 7.490 6.810 7.270 234,329 +0.38(+5.52%)
Jan 13, 2016 6.400 7.160 6.400 6.890 536,176 +0.60(+9.54%)
Jan 12, 2016 6.690 6.960 6.290 6.290 307,781 -0.31(-4.70%)
Jan 11, 2016 6.820 6.820 6.420 6.600 250,009 -0.20(-2.94%)
Jan 08, 2016 7.170 7.360 6.750 6.800 165,382 -0.35(-4.90%)
Jan 07, 2016 6.990 7.310 6.870 7.150 194,581 -0.01(-0.14%)
Jan 06, 2016 7.410 7.510 7.130 7.160 160,325 -0.39(-5.17%)
Jan 05, 2016 7.580 7.730 7.350 7.550 153,087 +0.00(+0.00%)
Jan 04, 2016 7.520 7.730 7.310 7.550 243,302 -0.21(-2.71%)
Dec 31, 2015 7.730 7.760 7.760 7.760 282,300 -0.01(-0.13%)
Dec 30, 2015 7.920 7.950 7.510 7.770 148,725 -0.13(-1.65%)
Dec 29, 2015 7.560 7.900 7.490 7.900 176,319 +0.42(+5.61%)
Dec 28, 2015 7.950 8.020 7.360 7.480 246,108 -0.52(-6.50%)
Dec 24, 2015 8.010 8.000 8.000 8.000 121,900 -0.03(-0.37%)
Dec 23, 2015 8.130 8.150 7.950 8.030 85,956 -0.03(-0.37%)
Dec 22, 2015 7.990 8.100 7.850 8.060 226,544 +0.07(+0.88%)
Dec 21, 2015 7.920 8.180 7.810 7.990 121,298 +0.15(+1.91%)
Dec 18, 2015 7.930 8.200 7.800 7.840 250,017 -0.13(-1.63%)
Dec 17, 2015 8.140 8.190 7.950 7.970 187,880 -0.12(-1.48%)
Dec 16, 2015 7.830 8.100 7.755 8.090 196,604 +0.32(+4.12%)
Dec 15, 2015 7.330 7.820 7.330 7.770 281,022 +0.47(+6.44%)
Dec 14, 2015 7.370 7.570 7.220 7.300 187,274 -0.10(-1.35%)
Dec 11, 2015 7.470 7.740 7.350 7.400 181,981 -0.32(-4.15%)
Dec 10, 2015 7.640 7.840 7.640 7.720 104,562 +0.05(+0.65%)
Dec 09, 2015 7.700 7.840 7.440 7.670 219,838 -0.07(-0.90%)
Dec 08, 2015 7.260 7.760 7.260 7.740 146,889 +0.33(+4.45%)
Dec 07, 2015 7.640 7.640 7.170 7.410 166,226 -0.28(-3.64%)
Dec 04, 2015 7.650 7.730 7.480 7.690 115,003 +0.00(+0.00%)
Dec 03, 2015 7.710 8.000 7.555 7.690 196,172 -0.15(-1.91%)
Dec 02, 2015 7.600 8.008 7.540 7.840 213,164 +0.14(+1.82%)
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.