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 (%)
Apr 29, 2016 6.020 6.090 5.690 5.910 125,025 -0.16(-2.64%)
Apr 28, 2016 6.450 6.510 6.000 6.070 150,906 -0.39(-6.04%)
Apr 27, 2016 6.410 6.630 6.300 6.460 105,348 +0.03(+0.47%)
Apr 26, 2016 6.310 6.490 6.200 6.430 101,579 +0.08(+1.26%)
Apr 25, 2016 6.360 6.450 6.200 6.350 129,014 -0.04(-0.63%)
Apr 22, 2016 6.340 6.500 6.230 6.390 163,864 +0.03(+0.47%)
Apr 21, 2016 6.020 6.500 5.990 6.360 231,445 +0.31(+5.12%)
Apr 20, 2016 5.690 6.150 5.610 6.050 165,623 +0.40(+7.08%)
Apr 19, 2016 5.820 5.980 5.515 5.650 274,042 -0.13(-2.25%)
Apr 18, 2016 5.390 5.860 5.130 5.780 454,534 +0.41(+7.64%)
Apr 15, 2016 5.560 5.610 5.300 5.370 365,591 -0.23(-4.11%)
Apr 14, 2016 5.750 5.805 5.560 5.600 141,935 -0.16(-2.78%)
Apr 13, 2016 5.420 5.880 5.420 5.760 169,152 +0.30(+5.49%)
Apr 12, 2016 5.240 5.550 5.210 5.460 178,864 +0.20(+3.80%)
Apr 11, 2016 5.610 5.670 5.220 5.260 122,029 -0.34(-6.07%)
Apr 08, 2016 5.380 5.650 5.320 5.600 178,148 +0.29(+5.46%)
Apr 07, 2016 5.510 5.760 5.290 5.310 142,115 -0.25(-4.50%)
Apr 06, 2016 5.270 5.590 5.260 5.560 80,529 +0.30(+5.70%)
Apr 05, 2016 5.230 5.400 5.150 5.260 267,500 -0.01(-0.19%)
Apr 04, 2016 5.250 5.490 5.230 5.270 109,318 +0.01(+0.19%)
Apr 01, 2016 5.220 5.460 5.125 5.260 142,313 -0.01(-0.19%)
Mar 31, 2016 5.100 5.395 5.100 5.270 169,482 +0.15(+2.93%)
Mar 30, 2016 5.220 5.410 5.100 5.120 106,475 -0.08(-1.54%)
Mar 29, 2016 4.840 5.240 4.730 5.200 118,138 +0.35(+7.22%)
Mar 28, 2016 5.010 5.180 4.840 4.850 120,023 -0.14(-2.81%)
Mar 24, 2016 4.900 4.990 4.990 4.990 212,200 +0.06(+1.22%)
Mar 23, 2016 5.110 5.160 4.800 4.930 162,172 -0.17(-3.33%)
Mar 22, 2016 5.230 5.300 5.000 5.100 100,396 -0.10(-1.92%)
Mar 21, 2016 5.510 5.600 5.160 5.200 103,115 -0.31(-5.63%)
Mar 18, 2016 5.160 5.580 5.050 5.510 652,020 +0.40(+7.83%)
Mar 17, 2016 4.920 5.190 4.860 5.110 189,412 +0.21(+4.29%)
Mar 16, 2016 4.950 5.110 4.740 4.900 251,153 -0.10(-2.00%)
Mar 15, 2016 5.040 5.120 4.830 5.000 203,976 -0.05(-0.99%)
Mar 14, 2016 4.980 5.100 4.795 5.050 203,418 +0.10(+2.02%)
Mar 11, 2016 4.990 5.090 4.810 4.950 173,493 +0.02(+0.41%)
Mar 10, 2016 5.100 5.230 4.850 4.930 117,174 -0.17(-3.33%)
Mar 09, 2016 5.570 5.790 5.050 5.100 183,461 -0.42(-7.61%)
Mar 08, 2016 6.050 6.050 5.510 5.520 164,261 -0.59(-9.66%)
Mar 07, 2016 5.760 6.240 5.515 6.110 113,572 +0.30(+5.16%)
Mar 04, 2016 6.160 6.430 5.740 5.810 177,426 -0.34(-5.53%)
Mar 03, 2016 5.270 6.210 5.090 6.150 276,118 +0.86(+16.26%)
Mar 02, 2016 4.870 5.370 4.870 5.290 167,960 +0.38(+7.74%)
Mar 01, 2016 4.930 5.100 4.760 4.910 134,390 -0.04(-0.81%)
Feb 29, 2016 4.920 5.170 4.915 4.950 231,151 +0.01(+0.20%)
Feb 26, 2016 4.680 4.980 4.670 4.940 135,670 +0.29(+6.24%)
Feb 25, 2016 4.710 4.710 4.440 4.650 147,271 -0.06(-1.27%)
Feb 24, 2016 4.340 4.760 4.200 4.710 589,134 -0.40(-7.83%)
Feb 23, 2016 5.080 5.480 5.070 5.110 167,388 -0.01(-0.20%)
Feb 22, 2016 4.700 5.620 4.570 5.120 268,153 +0.47(+10.11%)
Feb 19, 2016 4.720 4.760 4.400 4.650 98,383 -0.05(-1.06%)
Feb 18, 2016 4.890 4.890 4.570 4.700 92,333 -0.20(-4.08%)
Feb 17, 2016 4.760 5.000 4.750 4.900 169,851 +0.15(+3.16%)
Feb 16, 2016 4.840 5.521 4.680 4.750 217,310 -0.03(-0.63%)
Feb 12, 2016 5.080 4.780 4.780 4.780 183,200 -0.26(-5.16%)
Feb 11, 2016 4.870 5.130 4.870 5.040 234,409 +0.08(+1.61%)
Feb 10, 2016 5.060 5.390 4.900 4.960 227,290 -0.08(-1.59%)
Feb 09, 2016 5.040 5.300 4.995 5.040 181,481 -0.10(-1.95%)
Feb 08, 2016 5.030 5.220 4.840 5.140 181,678 +0.06(+1.18%)
Feb 05, 2016 5.460 5.660 5.080 5.080 327,574 -0.42(-7.64%)
Feb 04, 2016 5.310 5.540 5.260 5.500 179,250 +0.20(+3.77%)
Feb 03, 2016 4.990 5.350 4.990 5.300 242,066 +0.13(+2.51%)
Feb 02, 2016 5.200 5.280 4.990 5.170 209,911 -0.07(-1.34%)
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.