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 28, 2019 7.930 7.950 7.670 7.690 552,048 -0.27(-3.39%)
Feb 27, 2019 7.680 8.000 7.655 7.960 636,819 +0.26(+3.38%)
Feb 26, 2019 7.580 7.790 7.490 7.700 579,873 +0.06(+0.79%)
Feb 25, 2019 6.780 7.720 6.780 7.640 793,646 +0.33(+4.51%)
Feb 22, 2019 7.150 8.370 6.940 7.310 1,218,300 +0.49(+7.18%)
Feb 21, 2019 6.730 6.900 6.640 6.820 535,356 +0.09(+1.34%)
Feb 20, 2019 6.160 6.750 6.160 6.730 832,151 +0.47(+7.51%)
Feb 19, 2019 6.320 6.500 6.200 6.260 509,578 -0.05(-0.79%)
Feb 15, 2019 6.130 6.480 6.030 6.310 689,700 +0.24(+3.95%)
Feb 14, 2019 6.090 6.280 6.000 6.070 610,460 -0.03(-0.49%)
Feb 13, 2019 6.010 6.250 5.975 6.100 984,247 +0.09(+1.50%)
Feb 12, 2019 5.920 6.040 5.870 6.010 325,802 +0.16(+2.74%)
Feb 11, 2019 5.840 6.000 5.780 5.850 330,816 +0.04(+0.69%)
Feb 08, 2019 5.880 5.940 5.780 5.810 186,100 -0.10(-1.69%)
Feb 07, 2019 6.030 6.110 5.860 5.910 257,864 -0.16(-2.64%)
Feb 06, 2019 6.120 6.220 6.030 6.070 317,118 -0.05(-0.82%)
Feb 05, 2019 6.240 6.370 6.020 6.120 572,785 -0.12(-1.92%)
Feb 04, 2019 6.260 6.380 6.160 6.240 253,206 -0.01(-0.16%)
Feb 01, 2019 6.630 6.710 6.210 6.250 383,000 -0.39(-5.87%)
Jan 31, 2019 6.540 6.740 6.480 6.640 392,714 +0.16(+2.47%)
Jan 30, 2019 6.450 6.610 6.390 6.480 265,623 -0.01(-0.15%)
Jan 29, 2019 6.150 6.530 6.100 6.490 323,507 +0.30(+4.85%)
Jan 28, 2019 6.170 6.280 6.060 6.190 554,541 -0.07(-1.12%)
Jan 25, 2019 5.990 6.280 5.960 6.260 486,400 +0.28(+4.68%)
Jan 24, 2019 5.990 6.060 5.910 5.980 158,655 -0.01(-0.17%)
Jan 23, 2019 5.900 6.190 5.690 5.990 510,837 -0.01(-0.17%)
Jan 22, 2019 5.940 6.020 5.810 6.000 197,577 -0.01(-0.17%)
Jan 18, 2019 5.980 6.050 5.850 6.010 244,200 +0.06(+1.01%)
Jan 17, 2019 5.990 5.990 5.870 5.950 155,900 -0.04(-0.67%)
Jan 16, 2019 5.990 6.070 5.790 5.990 421,166 +0.00(+0.00%)
Jan 15, 2019 6.040 6.150 5.910 5.990 208,520 +0.19(+3.28%)
Jan 14, 2019 6.240 6.240 5.790 5.800 308,668 -0.52(-8.23%)
Jan 11, 2019 6.320 6.640 6.215 6.320 399,700 -0.07(-1.10%)
Jan 10, 2019 6.110 6.530 6.105 6.390 326,329 +0.21(+3.40%)
Jan 09, 2019 5.750 6.240 5.730 6.180 265,828 +0.43(+7.48%)
Jan 08, 2019 5.430 5.930 5.350 5.750 503,158 +0.53(+10.15%)
Jan 07, 2019 5.180 5.260 5.100 5.220 283,477 +0.00(+0.00%)
Jan 04, 2019 5.000 5.310 4.990 5.220 349,500 +0.28(+5.67%)
Jan 03, 2019 4.750 4.980 4.650 4.940 777,899 +0.12(+2.49%)
Jan 02, 2019 4.740 4.880 4.620 4.820 313,677 -0.04(-0.82%)
Dec 31, 2018 4.810 4.870 4.550 4.860 469,600 +0.08(+1.67%)
Dec 28, 2018 4.750 4.960 4.550 4.780 337,400 +0.17(+3.69%)
Dec 27, 2018 4.220 4.620 4.160 4.610 392,963 +0.22(+5.01%)
Dec 26, 2018 3.920 4.420 3.900 4.390 442,268 +0.56(+14.62%)
Dec 24, 2018 3.740 3.920 3.660 3.830 145,900 +0.09(+2.41%)
Dec 21, 2018 3.940 4.000 3.580 3.740 898,000 -0.19(-4.83%)
Dec 20, 2018 4.120 4.120 3.850 3.930 773,531 -0.18(-4.38%)
Dec 19, 2018 4.190 4.210 4.040 4.110 492,942 -0.08(-1.91%)
Dec 18, 2018 4.290 4.370 4.100 4.190 461,600 -0.02(-0.48%)
Dec 17, 2018 4.540 4.570 4.110 4.210 523,141 -0.37(-8.08%)
Dec 14, 2018 4.680 4.680 4.490 4.580 355,600 -0.11(-2.35%)
Dec 13, 2018 4.840 5.110 4.580 4.690 453,912 -0.12(-2.49%)
Dec 12, 2018 4.800 4.970 4.740 4.810 205,897 +0.06(+1.26%)
Dec 11, 2018 4.890 4.890 4.600 4.750 213,808 -0.07(-1.45%)
Dec 10, 2018 5.040 5.040 4.620 4.820 449,999 -0.21(-4.17%)
Dec 07, 2018 5.120 5.250 5.000 5.030 376,500 -0.13(-2.52%)
Dec 06, 2018 5.100 5.170 5.000 5.160 373,194 +0.03(+0.58%)
Dec 04, 2018 5.210 5.340 5.050 5.130 349,800 -0.08(-1.54%)
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.