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 (%)
Feb 29, 2012 4.250 4.510 4.100 4.140 42,394 -0.11(-2.59%)
Feb 28, 2012 4.670 4.670 4.220 4.250 36,914 -0.10(-2.30%)
Feb 27, 2012 4.400 4.400 4.350 4.350 9,798 -0.10(-2.18%)
Feb 24, 2012 4.350 4.447 4.350 4.447 650 +0.10(+2.23%)
Feb 23, 2012 4.360 4.440 4.290 4.350 11,695 -0.01(-0.23%)
Feb 22, 2012 4.360 4.535 4.350 4.360 19,634 -0.02(-0.46%)
Feb 21, 2012 4.430 4.430 4.120 4.380 67,719 +0.03(+0.69%)
Feb 17, 2012 4.400 4.400 4.220 4.350 97,244 -0.05(-1.14%)
Feb 16, 2012 4.500 4.500 4.350 4.400 24,536 -0.02(-0.45%)
Feb 15, 2012 4.400 4.420 4.310 4.420 32,068 +0.12(+2.79%)
Feb 14, 2012 4.310 4.360 4.300 4.300 58,310 -0.05(-1.15%)
Feb 13, 2012 4.320 4.450 4.300 4.350 36,842 -0.04(-0.91%)
Feb 10, 2012 4.450 4.460 4.380 4.390 24,561 -0.15(-3.30%)
Feb 09, 2012 4.600 4.600 4.410 4.540 25,330 -0.03(-0.66%)
Feb 08, 2012 4.610 4.610 4.500 4.570 20,112 -0.03(-0.65%)
Feb 07, 2012 4.550 4.600 4.450 4.600 37,583 +0.11(+2.45%)
Feb 06, 2012 4.590 4.600 4.490 4.490 33,925 -0.02(-0.40%)
Feb 03, 2012 4.500 4.700 4.490 4.508 12,742 +0.00(+0.00%)
Feb 02, 2012 4.480 4.510 4.480 4.508 7,125 +0.04(+0.85%)
Feb 01, 2012 4.390 4.520 4.390 4.470 16,204 -0.19(-4.08%)
Jan 31, 2012 4.480 4.660 4.380 4.660 17,181 +0.17(+3.79%)
Jan 30, 2012 4.330 4.520 4.320 4.490 6,647 +0.15(+3.46%)
Jan 27, 2012 4.468 4.510 4.340 4.340 3,386 -0.16(-3.56%)
Jan 26, 2012 4.510 4.520 4.400 4.500 10,818 -0.05(-1.10%)
Jan 25, 2012 4.260 4.550 4.200 4.550 17,665 +0.15(+3.41%)
Jan 24, 2012 4.400 4.500 4.400 4.400 10,574 -0.01(-0.23%)
Jan 23, 2012 4.510 4.580 4.400 4.410 9,727 -0.15(-3.29%)
Jan 20, 2012 4.550 4.640 4.458 4.560 9,936 -0.03(-0.65%)
Jan 19, 2012 4.550 4.670 4.500 4.590 16,266 +0.01(+0.22%)
Jan 18, 2012 4.550 4.580 4.470 4.580 15,701 +0.02(+0.44%)
Jan 17, 2012 4.430 4.570 4.422 4.560 12,630 +0.06(+1.33%)
Jan 13, 2012 4.330 4.510 4.171 4.500 15,705 +0.10(+2.27%)
Jan 12, 2012 4.391 4.430 4.391 4.400 3,067 -0.07(-1.57%)
Jan 11, 2012 4.470 4.470 4.300 4.470 16,600 +0.06(+1.36%)
Jan 10, 2012 4.400 4.470 4.320 4.410 11,039 -0.06(-1.34%)
Jan 09, 2012 4.230 4.470 4.200 4.470 30,008 +0.22(+5.17%)
Jan 06, 2012 4.200 4.500 4.200 4.250 13,846 -0.05(-1.16%)
Jan 05, 2012 4.100 4.500 4.100 4.300 15,634 +0.00(+0.00%)
Jan 04, 2012 4.450 4.490 4.220 4.300 24,247 +0.18(+4.37%)
Dec 30, 2011 4.160 4.250 4.100 4.120 22,292 -0.08(-1.90%)
Dec 29, 2011 4.160 4.300 4.160 4.200 11,890 -0.02(-0.47%)
Dec 28, 2011 4.200 4.220 4.100 4.220 14,674 -0.08(-1.86%)
Dec 27, 2011 4.370 4.370 4.150 4.300 23,273 -0.06(-1.38%)
Dec 23, 2011 4.230 4.370 4.230 4.360 14,336 +0.06(+1.40%)
Dec 21, 2011 4.110 4.320 4.050 4.300 42,850 +0.15(+3.62%)
Dec 20, 2011 4.080 4.270 4.080 4.150 17,643 +0.05(+1.22%)
Dec 19, 2011 4.300 4.340 4.100 4.100 14,345 -0.06(-1.44%)
Dec 16, 2011 4.410 4.630 4.130 4.160 19,901 -0.24(-5.45%)
Dec 15, 2011 4.500 4.500 4.400 4.400 4,567 -0.09(-2.00%)
Dec 14, 2011 4.440 4.590 4.410 4.490 12,423 +0.05(+1.13%)
Dec 13, 2011 4.440 4.500 4.250 4.440 30,100 +0.07(+1.60%)
Dec 12, 2011 4.260 4.500 4.260 4.370 33,389 +0.07(+1.63%)
Dec 09, 2011 4.080 4.520 4.080 4.300 18,993 +0.30(+7.50%)
Dec 08, 2011 4.660 4.840 4.000 4.000 70,684 -0.83(-17.18%)
Dec 07, 2011 4.908 4.990 4.660 4.830 9,205 -0.09(-1.83%)
Dec 06, 2011 4.770 5.000 4.720 4.920 14,804 -0.02(-0.40%)
Dec 05, 2011 4.520 5.000 4.310 4.940 29,282 +0.40(+8.81%)
Dec 02, 2011 4.550 4.550 4.500 4.540 1,104 +0.04(+0.89%)
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.