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 (%)
May 31, 2012 4.500 4.600 4.500 4.500 10,077 +0.09(+2.04%)
May 30, 2012 4.630 4.630 4.410 4.410 4,832 -0.20(-4.34%)
May 29, 2012 4.590 4.650 4.500 4.610 10,206 +0.03(+0.66%)
May 25, 2012 4.430 4.590 4.430 4.580 12,557 +0.09(+2.00%)
May 24, 2012 4.330 4.570 4.330 4.490 58,513 +0.10(+2.28%)
May 23, 2012 4.490 4.490 4.250 4.390 19,867 -0.11(-2.44%)
May 22, 2012 4.270 4.500 4.210 4.500 10,243 +0.07(+1.58%)
May 21, 2012 4.560 4.600 4.260 4.430 60,864 -0.11(-2.42%)
May 18, 2012 4.650 4.650 4.500 4.540 19,309 -0.04(-0.87%)
May 17, 2012 4.640 4.680 4.500 4.580 8,869 -0.09(-1.93%)
May 16, 2012 4.800 4.800 4.650 4.670 21,145 -0.05(-1.06%)
May 15, 2012 4.930 4.990 4.650 4.720 30,427 -0.07(-1.46%)
May 14, 2012 4.910 5.100 4.610 4.790 13,761 -0.16(-3.23%)
May 11, 2012 4.990 5.000 4.923 4.950 21,117 -0.04(-0.80%)
May 10, 2012 4.950 5.000 4.950 4.990 18,792 +0.05(+1.01%)
May 09, 2012 5.070 5.070 4.860 4.940 36,336 -0.06(-1.20%)
May 08, 2012 5.000 5.050 4.740 5.000 34,759 +0.04(+0.81%)
May 07, 2012 4.800 5.100 4.800 4.960 33,328 +0.23(+4.86%)
May 04, 2012 4.700 4.820 4.700 4.730 27,251 +0.03(+0.64%)
May 03, 2012 4.850 4.850 4.510 4.700 16,153 -0.17(-3.49%)
May 02, 2012 4.650 5.050 4.650 4.870 41,229 +0.22(+4.73%)
May 01, 2012 4.650 4.650 4.650 4.650 440 +0.02(+0.44%)
Apr 30, 2012 4.600 4.730 4.500 4.630 13,532 +0.01(+0.21%)
Apr 27, 2012 4.650 4.950 4.490 4.620 81,271 +0.04(+0.87%)
Apr 26, 2012 4.520 4.800 4.480 4.580 250,698 +0.10(+2.23%)
Apr 25, 2012 4.450 4.480 4.400 4.480 4,800 +0.12(+2.75%)
Apr 24, 2012 4.270 4.450 4.131 4.360 74,946 +0.11(+2.59%)
Apr 23, 2012 4.145 4.270 4.000 4.250 4,589 +0.09(+2.16%)
Apr 20, 2012 4.100 4.190 4.000 4.160 10,115 -0.01(-0.24%)
Apr 19, 2012 4.109 4.180 4.075 4.170 17,034 +0.06(+1.46%)
Apr 18, 2012 4.010 4.120 4.010 4.110 14,299 +0.10(+2.49%)
Apr 17, 2012 4.260 4.270 3.810 4.010 48,190 -0.18(-4.30%)
Apr 16, 2012 3.910 4.280 3.900 4.190 7,940 +0.26(+6.62%)
Apr 13, 2012 3.960 3.979 3.781 3.930 5,974 -0.04(-1.01%)
Apr 12, 2012 3.770 4.000 3.750 3.970 37,011 +0.18(+4.75%)
Apr 11, 2012 3.950 3.950 3.770 3.790 10,849 -0.08(-2.07%)
Apr 10, 2012 3.970 3.970 3.820 3.870 10,986 -0.10(-2.52%)
Apr 09, 2012 3.860 3.980 3.850 3.970 7,706 +0.07(+1.79%)
Apr 05, 2012 4.030 4.030 3.900 3.900 13,445 -0.03(-0.76%)
Apr 04, 2012 4.050 4.079 3.930 3.930 12,900 -0.22(-5.30%)
Apr 03, 2012 4.000 4.150 3.950 4.150 28,060 +0.13(+3.23%)
Apr 02, 2012 4.125 4.250 4.020 4.020 26,370 -0.03(-0.74%)
Mar 30, 2012 4.180 4.180 4.050 4.050 6,475 -0.09(-2.17%)
Mar 29, 2012 4.130 4.150 4.100 4.140 9,052 +0.04(+0.98%)
Mar 28, 2012 4.180 4.180 4.050 4.100 14,183 -0.14(-3.30%)
Mar 27, 2012 4.090 4.240 4.050 4.240 83,449 +0.19(+4.69%)
Mar 26, 2012 4.250 4.250 4.010 4.050 16,889 -0.18(-4.26%)
Mar 23, 2012 4.000 4.230 4.000 4.230 34,533 +0.25(+6.28%)
Mar 22, 2012 4.040 4.080 3.980 3.980 15,667 -0.07(-1.73%)
Mar 21, 2012 4.050 4.100 4.000 4.050 9,000 +0.01(+0.25%)
Mar 20, 2012 4.130 4.130 3.950 4.040 74,539 -0.06(-1.46%)
Mar 19, 2012 4.250 4.250 3.960 4.100 96,310 -0.31(-7.03%)
Mar 16, 2012 4.000 4.410 3.630 4.410 75,278 +0.46(+11.65%)
Mar 15, 2012 4.070 4.100 3.950 3.950 63,445 -0.15(-3.71%)
Mar 14, 2012 4.120 4.250 4.050 4.102 31,192 -0.05(-1.15%)
Mar 13, 2012 3.960 4.150 3.950 4.150 148,997 +0.14(+3.49%)
Mar 12, 2012 4.060 4.100 4.000 4.010 82,086 -0.05(-1.23%)
Mar 09, 2012 4.030 4.150 3.950 4.060 22,966 +0.03(+0.74%)
Mar 08, 2012 4.100 4.140 4.030 4.030 30,884 -0.07(-1.71%)
Mar 07, 2012 4.150 4.150 4.040 4.100 19,168 -0.09(-2.15%)
Mar 06, 2012 4.190 4.230 4.190 4.190 4,265 -0.05(-1.18%)
Mar 05, 2012 4.200 4.380 4.100 4.240 27,564 +0.09(+2.17%)
Mar 02, 2012 4.110 4.280 4.070 4.150 43,789 +0.04(+0.97%)
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.