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, 2016 8.660 8.660 8.480 8.520 235,058 -0.12(-1.39%)
Aug 30, 2016 8.610 8.840 8.580 8.640 618,648 +0.00(+0.00%)
Aug 29, 2016 8.710 8.790 8.600 8.640 282,512 -0.11(-1.26%)
Aug 26, 2016 8.770 8.960 8.680 8.750 722,963 +0.01(+0.11%)
Aug 25, 2016 8.690 8.950 8.570 8.740 271,258 -0.01(-0.11%)
Aug 24, 2016 8.760 8.910 8.660 8.750 190,354 -0.05(-0.57%)
Aug 23, 2016 8.650 9.000 8.630 8.800 319,572 +0.13(+1.50%)
Aug 22, 2016 8.920 9.080 8.530 8.670 777,262 -0.32(-3.56%)
Aug 19, 2016 8.980 9.090 8.920 8.990 187,086 -0.03(-0.33%)
Aug 18, 2016 9.140 9.300 8.990 9.020 179,118 -0.13(-1.42%)
Aug 17, 2016 9.050 9.300 8.900 9.150 219,822 +0.23(+2.58%)
Aug 16, 2016 9.330 9.330 8.880 8.920 336,788 -0.45(-4.80%)
Aug 15, 2016 9.370 9.500 9.320 9.370 239,088 -0.01(-0.11%)
Aug 12, 2016 9.510 9.540 9.330 9.380 661,689 -0.11(-1.16%)
Aug 11, 2016 9.510 9.760 9.450 9.490 251,972 -0.01(-0.11%)
Aug 10, 2016 9.600 9.690 9.390 9.500 301,772 -0.10(-1.04%)
Aug 09, 2016 9.760 9.920 9.580 9.600 181,274 -0.14(-1.44%)
Aug 08, 2016 9.830 10.00 9.690 9.740 165,762 -0.08(-0.81%)
Aug 05, 2016 9.800 10.09 9.745 9.820 290,516 +0.09(+0.92%)
Aug 04, 2016 9.650 10.03 9.600 9.730 470,460 +0.12(+1.25%)
Aug 03, 2016 9.640 10.05 9.530 9.610 412,487 +0.06(+0.63%)
Aug 02, 2016 9.880 10.22 9.500 9.550 450,668 -0.45(-4.50%)
Aug 01, 2016 10.59 10.61 9.880 10.00 375,510 -0.65(-6.10%)
Jul 29, 2016 10.45 11.31 10.35 10.65 595,368 +0.39(+3.80%)
Jul 28, 2016 10.05 10.30 10.00 10.26 155,736 +0.16(+1.58%)
Jul 27, 2016 9.990 10.17 9.920 10.10 154,685 +0.13(+1.30%)
Jul 26, 2016 9.610 10.00 9.610 9.970 149,603 +0.31(+3.21%)
Jul 25, 2016 9.790 9.880 9.530 9.660 66,323 -0.14(-1.43%)
Jul 22, 2016 9.560 9.890 9.557 9.800 82,886 +0.25(+2.62%)
Jul 21, 2016 9.680 9.890 9.520 9.550 118,137 -0.10(-1.04%)
Jul 20, 2016 9.790 9.840 9.531 9.650 118,252 -0.11(-1.13%)
Jul 19, 2016 9.830 9.890 9.680 9.760 106,079 -0.10(-1.01%)
Jul 18, 2016 9.850 9.880 9.680 9.860 111,412 +0.14(+1.44%)
Jul 15, 2016 9.590 9.747 9.370 9.720 194,558 +0.24(+2.53%)
Jul 14, 2016 9.900 9.900 9.430 9.480 150,282 -0.32(-3.27%)
Jul 13, 2016 9.830 9.950 9.680 9.800 297,501 +0.07(+0.72%)
Jul 12, 2016 9.560 9.890 9.560 9.730 160,267 +0.17(+1.78%)
Jul 11, 2016 9.980 9.980 9.490 9.560 324,114 -0.42(-4.21%)
Jul 08, 2016 9.890 9.880 9.880 9.980 243,222 +0.10(+1.01%)
Jul 07, 2016 9.620 10.03 9.270 9.880 693,724 +0.39(+4.11%)
Jul 05, 2016 9.020 9.580 8.940 9.490 169,123 +0.44(+4.86%)
Jul 01, 2016 8.650 9.050 9.050 9.050 174,400 +0.35(+4.02%)
Jun 30, 2016 8.670 8.889 8.460 8.700 267,120 +0.03(+0.35%)
Jun 29, 2016 8.420 8.700 8.252 8.670 267,515 +0.39(+4.71%)
Jun 28, 2016 8.240 8.500 8.160 8.280 364,627 +0.14(+1.72%)
Jun 27, 2016 8.260 8.310 7.820 8.140 241,082 -0.21(-2.51%)
Jun 24, 2016 8.530 8.815 8.250 8.350 419,677 -0.62(-6.91%)
Jun 23, 2016 8.770 8.980 8.540 8.970 158,812 +0.33(+3.82%)
Jun 22, 2016 8.640 8.790 8.470 8.640 90,410 +0.02(+0.23%)
Jun 21, 2016 8.670 8.830 8.280 8.620 198,760 -0.01(-0.12%)
Jun 20, 2016 8.700 8.970 8.530 8.630 151,238 +0.00(+0.00%)
Jun 17, 2016 8.530 8.840 8.490 8.630 273,910 +0.13(+1.53%)
Jun 16, 2016 8.330 8.600 8.210 8.500 212,453 +0.12(+1.43%)
Jun 15, 2016 8.780 8.780 8.050 8.380 239,943 -0.47(-5.31%)
Jun 14, 2016 8.690 8.925 8.650 8.850 206,159 +0.11(+1.26%)
Jun 13, 2016 8.750 8.940 8.655 8.740 202,443 +0.00(+0.00%)
Jun 10, 2016 8.960 9.010 8.720 8.740 208,891 -0.21(-2.35%)
Jun 09, 2016 9.300 9.480 8.800 8.950 408,900 -0.32(-3.45%)
Jun 08, 2016 9.060 9.450 8.875 9.270 170,210 +0.21(+2.32%)
Jun 07, 2016 8.980 9.180 8.790 9.060 217,341 +0.02(+0.22%)
Jun 06, 2016 8.420 9.130 8.360 9.040 238,334 +0.66(+7.88%)
Jun 03, 2016 8.530 8.620 8.240 8.380 142,704 -0.14(-1.64%)
Jun 02, 2016 8.200 8.580 8.050 8.520 308,524 +0.34(+4.16%)
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.