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 (%)
Aug 31, 2011 6.070 6.250 6.010 6.250 69,388 +0.17(+2.80%)
Aug 30, 2011 5.900 6.150 5.830 6.080 68,593 +0.32(+5.56%)
Aug 29, 2011 5.300 5.850 5.300 5.760 101,470 +0.68(+13.39%)
Aug 26, 2011 5.100 5.190 4.980 5.080 66,805 +0.06(+1.20%)
Aug 25, 2011 5.150 5.150 4.930 5.020 65,020 +0.02(+0.40%)
Aug 24, 2011 4.780 5.330 4.700 5.000 107,986 +0.37(+7.99%)
Aug 23, 2011 4.600 4.869 4.480 4.630 18,599 +0.05(+1.09%)
Aug 22, 2011 4.460 4.580 4.400 4.580 38,457 +0.26(+6.02%)
Aug 19, 2011 4.460 4.490 4.310 4.320 19,533 -0.27(-5.88%)
Aug 18, 2011 4.540 5.400 4.450 4.590 21,553 -0.15(-3.16%)
Aug 17, 2011 4.670 4.750 4.350 4.740 70,751 +0.14(+3.04%)
Aug 16, 2011 4.700 4.700 4.510 4.600 9,110 -0.06(-1.29%)
Aug 15, 2011 4.780 4.990 4.620 4.660 47,678 +0.03(+0.65%)
Aug 12, 2011 4.780 4.834 4.600 4.630 28,002 -0.07(-1.49%)
Aug 11, 2011 4.730 4.820 4.550 4.700 54,117 -0.03(-0.63%)
Aug 10, 2011 4.780 4.800 4.574 4.730 69,139 +0.22(+4.88%)
Aug 09, 2011 4.773 4.990 4.460 4.510 54,136 -0.04(-0.88%)
Aug 08, 2011 5.000 5.420 4.270 4.550 69,533 -0.25(-5.21%)
Aug 05, 2011 4.550 5.480 4.550 4.800 50,017 +0.01(+0.21%)
Aug 04, 2011 4.870 5.020 4.354 4.790 43,077 -0.02(-0.42%)
Aug 03, 2011 4.940 5.170 4.650 4.810 28,327 -0.06(-1.23%)
Aug 02, 2011 4.970 4.970 4.711 4.870 15,414 -0.01(-0.31%)
Aug 01, 2011 4.970 5.230 4.560 4.885 11,878 -0.08(-1.71%)
Jul 29, 2011 4.660 5.280 4.550 4.970 28,413 +0.29(+6.20%)
Jul 28, 2011 4.800 4.840 4.650 4.680 37,388 -0.14(-2.90%)
Jul 27, 2011 5.170 5.170 4.770 4.820 152,954 -0.29(-5.68%)
Jul 26, 2011 5.320 5.410 4.990 5.110 232,046 -0.15(-2.85%)
Jul 25, 2011 5.542 5.542 5.250 5.260 33,793 -0.24(-4.36%)
Jul 22, 2011 5.510 5.600 5.470 5.500 8,200 -0.05(-0.90%)
Jul 21, 2011 5.600 5.700 5.550 5.550 16,549 -0.03(-0.54%)
Jul 20, 2011 5.690 5.720 5.580 5.580 13,220 -0.11(-1.93%)
Jul 19, 2011 5.650 5.750 5.511 5.690 57,465 -0.01(-0.18%)
Jul 18, 2011 5.640 6.080 5.500 5.700 41,866 +0.06(+1.06%)
Jul 15, 2011 5.830 5.830 5.450 5.640 29,440 -0.13(-2.25%)
Jul 14, 2011 5.640 5.810 5.640 5.770 49,449 +0.16(+2.85%)
Jul 13, 2011 5.530 5.780 5.440 5.610 20,080 +0.08(+1.45%)
Jul 12, 2011 5.615 5.680 5.520 5.530 11,773 -0.11(-1.95%)
Jul 11, 2011 6.090 6.090 5.570 5.640 38,149 -0.16(-2.76%)
Jul 08, 2011 5.850 5.850 5.710 5.800 9,770 +0.02(+0.43%)
Jul 07, 2011 5.800 5.860 5.700 5.775 32,809 +0.04(+0.61%)
Jul 06, 2011 5.450 5.790 5.410 5.740 84,453 +0.19(+3.42%)
Jul 05, 2011 5.830 5.830 5.500 5.550 39,902 -0.30(-5.13%)
Jul 01, 2011 5.850 5.870 5.750 5.850 22,065 +0.00(+0.00%)
Jun 30, 2011 5.950 5.950 5.800 5.850 41,942 -0.04(-0.68%)
Jun 29, 2011 5.920 6.042 5.800 5.890 29,413 +0.09(+1.55%)
Jun 28, 2011 5.580 5.930 5.580 5.800 27,505 -0.04(-0.68%)
Jun 27, 2011 6.010 6.010 5.800 5.840 63,744 -0.40(-6.41%)
Jun 24, 2011 6.130 6.240 5.960 6.240 71,751 +0.29(+4.87%)
Jun 23, 2011 6.010 6.100 5.950 5.950 21,900 -0.09(-1.49%)
Jun 22, 2011 5.770 6.350 5.770 6.040 81,556 -0.04(-0.66%)
Jun 21, 2011 6.180 6.380 5.750 6.080 148,949 -0.05(-0.82%)
Jun 20, 2011 6.100 6.250 5.550 6.130 134,849 +0.11(+1.83%)
Jun 17, 2011 5.020 6.950 5.000 6.020 1,444,693 +1.70(+39.35%)
Jun 16, 2011 4.230 4.960 4.000 4.320 107,408 -0.02(-0.46%)
Jun 15, 2011 4.490 4.490 4.261 4.340 65,877 -0.16(-3.58%)
Jun 14, 2011 4.650 4.710 4.500 4.501 56,408 +0.01(+0.24%)
Jun 13, 2011 5.200 5.430 4.490 4.490 128,563 -0.81(-15.28%)
Jun 10, 2011 5.650 5.650 5.110 5.300 46,106 -0.20(-3.64%)
Jun 09, 2011 5.200 5.700 5.200 5.500 5,625 +0.32(+6.18%)
Jun 08, 2011 5.700 5.830 5.150 5.180 12,758 -0.26(-4.78%)
Jun 07, 2011 6.180 6.180 5.350 5.440 19,319 -0.38(-6.53%)
Jun 06, 2011 5.200 6.200 5.150 5.820 16,140 +0.54(+10.23%)
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.