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, 2012 7.520 7.830 7.430 7.530 43,297 +0.07(+0.94%)
Aug 30, 2012 7.150 7.500 7.140 7.460 69,487 +0.31(+4.34%)
Aug 29, 2012 7.150 7.200 6.920 7.150 65,192 +0.01(+0.14%)
Aug 27, 2012 7.200 7.350 7.060 7.140 45,285 -0.06(-0.83%)
Aug 24, 2012 7.160 7.200 7.100 7.200 53,477 +0.12(+1.69%)
Aug 23, 2012 6.910 7.230 6.910 7.080 47,756 +0.07(+1.00%)
Aug 22, 2012 7.330 7.380 6.830 7.010 148,286 -0.29(-3.97%)
Aug 21, 2012 7.580 7.610 7.200 7.300 171,122 -0.20(-2.67%)
Aug 20, 2012 7.620 7.690 7.360 7.500 65,968 -0.05(-0.66%)
Aug 17, 2012 7.550 7.650 7.440 7.550 90,595 +0.04(+0.53%)
Aug 16, 2012 7.440 7.510 7.320 7.510 81,580 +0.11(+1.49%)
Aug 15, 2012 7.340 7.450 7.230 7.400 126,615 +0.14(+1.93%)
Aug 14, 2012 7.390 7.480 7.000 7.260 143,910 -0.09(-1.22%)
Aug 13, 2012 7.250 7.450 6.890 7.350 118,490 +0.12(+1.66%)
Aug 10, 2012 6.850 7.350 6.550 7.230 139,243 +0.33(+4.78%)
Aug 09, 2012 7.000 7.250 6.520 6.900 196,633 -0.15(-2.13%)
Aug 08, 2012 5.680 7.150 5.300 7.050 854,937 +1.32(+23.04%)
Aug 07, 2012 5.750 5.880 5.660 5.730 72,129 -0.01(-0.17%)
Aug 06, 2012 5.500 5.750 5.180 5.740 107,658 +0.19(+3.42%)
Aug 03, 2012 5.610 5.700 5.320 5.550 108,561 -0.05(-0.89%)
Aug 02, 2012 5.550 5.720 5.500 5.600 108,675 +0.01(+0.18%)
Aug 01, 2012 5.640 5.720 5.400 5.590 57,261 -0.06(-1.06%)
Jul 31, 2012 5.540 5.900 5.070 5.650 55,429 +0.17(+3.10%)
Jul 30, 2012 5.680 5.710 5.440 5.480 47,201 -0.17(-3.01%)
Jul 27, 2012 5.520 5.709 5.250 5.650 39,302 +0.15(+2.73%)
Jul 26, 2012 5.790 5.790 5.220 5.500 85,504 -0.21(-3.68%)
Jul 25, 2012 5.980 5.980 5.690 5.710 52,133 -0.25(-4.19%)
Jul 24, 2012 5.930 5.960 5.860 5.960 83,860 +0.01(+0.17%)
Jul 23, 2012 5.990 5.990 5.740 5.950 30,829 -0.05(-0.83%)
Jul 20, 2012 5.770 6.000 5.550 6.000 49,636 +0.03(+0.50%)
Jul 19, 2012 6.030 6.050 5.750 5.970 108,691 +0.00(+0.00%)
Jul 18, 2012 5.980 6.050 5.910 5.970 106,005 -0.06(-1.00%)
Jul 17, 2012 5.910 6.030 5.910 6.030 123,807 +0.05(+0.84%)
Jul 16, 2012 5.950 6.050 5.850 5.980 130,049 +0.06(+1.01%)
Jul 13, 2012 5.660 5.970 5.600 5.920 307,833 +0.37(+6.67%)
Jul 12, 2012 5.760 5.780 5.380 5.550 725,053 +0.18(+3.35%)
Jul 11, 2012 5.100 5.450 5.010 5.370 127,003 +0.11(+2.09%)
Jul 10, 2012 5.050 5.450 5.020 5.260 373,113 +0.27(+5.41%)
Jul 09, 2012 4.800 5.030 4.550 4.990 252,815 +0.22(+4.61%)
Jul 06, 2012 4.740 4.915 4.610 4.770 151,874 +0.10(+2.14%)
Jul 05, 2012 4.720 4.760 4.520 4.670 55,207 +0.02(+0.43%)
Jul 03, 2012 4.550 4.690 4.530 4.650 129,001 +0.10(+2.20%)
Jul 02, 2012 4.450 4.570 4.420 4.550 117,525 +0.21(+4.84%)
Jun 29, 2012 4.430 4.500 4.220 4.340 126,588 +0.13(+3.09%)
Jun 28, 2012 4.200 4.240 4.150 4.210 52,855 -0.05(-1.17%)
Jun 27, 2012 4.210 4.270 4.180 4.260 55,501 +0.05(+1.19%)
Jun 26, 2012 4.130 4.360 4.080 4.210 53,108 +0.00(+0.00%)
Jun 25, 2012 4.210 4.250 4.150 4.210 63,840 -0.04(-0.94%)
Jun 22, 2012 4.250 4.301 4.100 4.250 201,541 -0.03(-0.70%)
Jun 21, 2012 4.500 4.500 4.060 4.280 2,630,946 -0.01(-0.23%)
Jun 20, 2012 4.020 4.770 4.020 4.290 135,250 -0.15(-3.38%)
Jun 19, 2012 4.450 4.760 4.360 4.440 41,269 -0.02(-0.45%)
Jun 18, 2012 4.530 4.690 4.350 4.460 76,900 -0.11(-2.41%)
Jun 15, 2012 4.550 4.600 4.360 4.570 68,013 +0.11(+2.47%)
Jun 14, 2012 4.330 4.500 4.300 4.460 14,102 +0.12(+2.76%)
Jun 13, 2012 4.410 4.520 4.270 4.340 51,856 -0.11(-2.47%)
Jun 12, 2012 4.780 4.875 4.450 4.450 242,539 +0.23(+5.45%)
Jun 11, 2012 4.179 4.380 4.179 4.220 1,037 -0.10(-2.31%)
Jun 08, 2012 4.340 4.350 4.140 4.320 16,000 -0.03(-0.69%)
Jun 07, 2012 4.440 4.600 4.150 4.350 20,280 -0.10(-2.25%)
Jun 06, 2012 4.020 4.450 4.010 4.450 18,643 +0.25(+5.95%)
Jun 05, 2012 4.150 4.210 4.150 4.200 5,990 +0.02(+0.48%)
Jun 04, 2012 4.420 4.420 4.070 4.180 21,658 -0.19(-4.35%)
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.