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 (%)
Jun 29, 2018 6.620 6.700 6.320 6.380 437,640 +0.08(+1.27%)
Jun 28, 2018 6.650 6.650 6.260 6.300 300,848 -0.35(-5.26%)
Jun 27, 2018 6.900 6.910 6.650 6.650 273,746 -0.26(-3.76%)
Jun 26, 2018 6.720 6.940 6.595 6.910 205,727 +0.19(+2.83%)
Jun 25, 2018 7.070 7.070 6.670 6.720 156,549 -0.35(-4.95%)
Jun 22, 2018 7.130 7.160 7.040 7.070 475,436 -0.04(-0.56%)
Jun 21, 2018 7.170 7.170 6.980 7.110 189,602 -0.08(-1.11%)
Jun 20, 2018 7.250 7.370 7.120 7.190 177,100 -0.04(-0.55%)
Jun 19, 2018 7.250 7.270 7.080 7.230 200,049 -0.07(-0.96%)
Jun 18, 2018 7.220 7.370 7.180 7.300 275,446 +0.02(+0.27%)
Jun 15, 2018 7.310 7.310 7.280 615,729 -0.03(-0.41%)
Jun 14, 2018 7.270 7.335 7.190 7.310 345,600 +0.09(+1.25%)
Jun 13, 2018 7.170 7.360 7.050 7.220 410,635 +0.09(+1.26%)
Jun 12, 2018 7.020 7.419 7.020 7.130 313,153 +0.11(+1.57%)
Jun 11, 2018 7.090 7.130 6.900 7.020 232,262 -0.04(-0.57%)
Jun 08, 2018 7.080 7.270 7.040 7.060 162,606 -0.02(-0.28%)
Jun 07, 2018 7.370 7.370 7.070 7.080 235,294 -0.23(-3.15%)
Jun 06, 2018 7.440 7.450 7.240 7.310 153,056 -0.09(-1.22%)
Jun 05, 2018 7.430 7.585 7.320 7.400 257,501 -0.01(-0.13%)
Jun 04, 2018 7.320 7.420 7.260 7.410 367,441 +0.15(+2.07%)
Jun 01, 2018 7.360 7.750 7.180 7.260 213,671 -0.07(-0.95%)
May 31, 2018 7.640 7.730 7.310 7.330 302,800 -0.37(-4.81%)
May 30, 2018 7.110 7.870 7.110 7.700 447,612 +0.62(+8.76%)
May 29, 2018 6.970 7.100 6.830 7.080 198,219 +0.05(+0.71%)
May 25, 2018 7.030 7.030 7.030 0 +0.03(+0.43%)
May 24, 2018 6.980 7.470 6.820 7.000 526,764 +0.06(+0.86%)
May 23, 2018 6.880 7.070 6.820 6.940 182,873 +0.02(+0.29%)
May 22, 2018 7.000 7.080 6.860 6.920 144,970 -0.12(-1.70%)
May 21, 2018 6.910 7.079 6.710 7.040 214,176 +0.09(+1.29%)
May 18, 2018 6.930 7.060 6.860 6.950 205,568 +0.06(+0.87%)
May 17, 2018 6.920 7.020 6.850 6.890 175,717 -0.01(-0.14%)
May 16, 2018 6.620 6.990 6.580 6.900 373,114 +0.28(+4.23%)
May 15, 2018 6.600 6.679 6.400 6.620 198,735 -0.04(-0.60%)
May 14, 2018 6.950 6.970 6.630 6.660 269,225 -0.21(-3.06%)
May 11, 2018 7.120 7.120 6.770 6.870 213,745 -0.22(-3.10%)
May 10, 2018 7.210 7.380 6.730 7.090 332,055 -0.01(-0.14%)
May 09, 2018 7.000 7.130 6.780 7.100 408,569 +0.13(+1.87%)
May 08, 2018 7.170 7.360 6.820 6.970 350,424 -0.30(-4.13%)
May 07, 2018 7.100 7.350 7.010 7.270 318,906 +0.20(+2.83%)
May 04, 2018 6.820 7.430 6.820 7.070 630,326 +0.26(+3.82%)
May 03, 2018 6.660 6.870 6.400 6.810 507,315 +0.12(+1.79%)
May 02, 2018 6.180 7.115 6.180 6.690 1,010,869 +0.45(+7.21%)
May 01, 2018 6.260 6.400 6.120 6.240 359,028 -0.02(-0.32%)
Apr 30, 2018 6.490 6.520 6.200 6.260 300,137 -0.23(-3.54%)
Apr 27, 2018 6.650 6.650 6.420 6.490 203,673 -0.16(-2.41%)
Apr 26, 2018 6.570 7.090 6.300 6.650 414,134 +0.08(+1.22%)
Apr 25, 2018 6.320 6.630 6.200 6.570 447,709 +0.25(+3.96%)
Apr 24, 2018 6.220 6.330 6.100 6.320 239,224 +0.13(+2.10%)
Apr 23, 2018 6.140 6.340 6.080 6.190 141,052 +0.05(+0.81%)
Apr 20, 2018 6.120 6.400 6.090 6.140 153,119 -0.02(-0.32%)
Apr 19, 2018 6.450 6.450 6.100 6.160 320,133 -0.29(-4.50%)
Apr 18, 2018 5.520 6.510 5.520 6.450 730,146 +0.97(+17.70%)
Apr 17, 2018 5.520 5.590 5.460 5.480 105,761 -0.01(-0.18%)
Apr 16, 2018 5.480 5.560 5.350 5.490 136,883 +0.04(+0.73%)
Apr 13, 2018 5.420 5.560 5.390 5.450 170,707 +0.07(+1.30%)
Apr 12, 2018 5.500 5.590 5.360 5.380 209,130 -0.12(-2.18%)
Apr 11, 2018 5.430 5.560 5.430 5.500 133,209 +0.05(+0.92%)
Apr 10, 2018 5.450 5.570 5.400 5.450 110,675 +0.08(+1.49%)
Apr 09, 2018 5.390 5.640 5.260 5.370 165,412 +0.02(+0.37%)
Apr 06, 2018 5.400 5.530 5.230 5.350 150,556 -0.11(-2.01%)
Apr 05, 2018 5.200 5.480 5.110 5.460 170,347 +0.28(+5.41%)
Apr 04, 2018 4.970 5.210 4.950 5.180 232,857 +0.16(+3.19%)
Apr 03, 2018 5.150 5.150 4.950 5.020 238,148 -0.11(-2.14%)
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.