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 (%)
Jul 31, 2013 10.02 10.05 9.460 9.500 0 -0.48(-4.81%)
Jul 30, 2013 9.880 10.02 9.800 9.980 0 +0.17(+1.73%)
Jul 29, 2013 9.800 9.890 9.750 9.810 0 -0.02(-0.20%)
Jul 26, 2013 9.800 9.980 9.760 9.830 0 +0.00(+0.00%)
Jul 25, 2013 10.01 10.07 9.750 9.830 0 -0.16(-1.60%)
Jul 24, 2013 10.27 10.27 9.920 9.990 0 -0.08(-0.79%)
Jul 23, 2013 10.25 10.25 10.01 10.07 0 -0.18(-1.76%)
Jul 22, 2013 10.23 10.31 10.01 10.25 0 +0.24(+2.40%)
Jul 19, 2013 10.01 10.05 9.850 10.01 0 +0.00(+0.00%)
Jul 18, 2013 9.900 10.17 9.850 10.01 0 +0.03(+0.30%)
Jul 17, 2013 10.15 10.34 9.950 9.980 162,155 -0.15(-1.48%)
Jul 16, 2013 10.13 10.27 10.01 10.13 0 -0.09(-0.88%)
Jul 15, 2013 10.26 10.44 10.09 10.22 0 +0.00(+0.00%)
Jul 12, 2013 10.31 10.50 10.14 10.22 0 -0.22(-2.11%)
Jul 11, 2013 10.17 10.46 10.12 10.44 0 +0.36(+3.57%)
Jul 10, 2013 10.05 10.26 9.880 10.08 0 +0.06(+0.60%)
Jul 09, 2013 10.14 10.19 9.990 10.02 0 -0.03(-0.30%)
Jul 08, 2013 10.19 10.47 9.980 10.05 0 -0.08(-0.79%)
Jul 05, 2013 10.54 10.54 9.750 10.13 0 -0.28(-2.69%)
Jul 03, 2013 10.52 10.71 10.32 10.41 0 -0.17(-1.61%)
Jul 02, 2013 10.50 10.63 10.36 10.58 0 +0.05(+0.47%)
Jul 01, 2013 10.41 10.58 10.26 10.53 0 +0.18(+1.76%)
Jun 28, 2013 10.43 10.49 10.10 10.35 4,103,882 -0.04(-0.40%)
Jun 26, 2013 10.12 10.44 9.880 10.39 0 +0.28(+2.77%)
Jun 25, 2013 10.14 10.40 9.750 10.11 0 +0.00(+0.00%)
Jun 24, 2013 9.800 10.28 9.520 10.11 0 +0.24(+2.43%)
Jun 21, 2013 9.660 9.970 9.551 9.870 200,675 +0.28(+2.92%)
Jun 20, 2013 9.580 9.640 9.430 9.590 0 -0.20(-2.04%)
Jun 19, 2013 9.390 10.06 9.250 9.790 0 +0.22(+2.30%)
Jun 18, 2013 10.45 10.68 9.510 9.570 0 -1.40(-12.76%)
Jun 17, 2013 11.97 12.18 10.95 10.97 523,116 -1.00(-8.35%)
Jun 14, 2013 11.98 12.20 11.86 11.97 0 -0.06(-0.50%)
Jun 13, 2013 12.28 12.47 11.86 12.03 435,903 -0.21(-1.72%)
Jun 12, 2013 13.31 13.33 11.50 12.24 2,024,193 -0.93(-7.06%)
Jun 11, 2013 14.86 14.90 10.24 13.17 4,336,448 -1.96(-12.95%)
Jun 10, 2013 15.05 15.16 14.78 15.13 0 +0.21(+1.41%)
Jun 07, 2013 15.09 15.14 14.89 14.92 0 -0.16(-1.06%)
Jun 06, 2013 14.52 15.13 14.31 15.08 0 +0.53(+3.64%)
Jun 05, 2013 15.19 15.44 14.37 14.55 0 -0.59(-3.90%)
Jun 04, 2013 15.35 15.49 15.05 15.14 0 -0.22(-1.43%)
Jun 03, 2013 14.86 15.40 14.78 15.36 111,387 +0.46(+3.09%)
May 31, 2013 14.98 15.19 14.49 14.90 152,754 -0.10(-0.67%)
May 30, 2013 15.07 15.18 14.91 15.00 0 -0.04(-0.27%)
May 29, 2013 14.73 15.09 14.30 15.04 69,766 +0.30(+2.04%)
May 28, 2013 14.87 15.14 14.74 14.74 85,760 -0.03(-0.20%)
May 24, 2013 14.56 14.84 14.32 14.77 0 +0.11(+0.75%)
May 23, 2013 13.84 14.71 13.75 14.66 0 +0.66(+4.71%)
May 22, 2013 14.60 15.00 13.84 14.00 0 -0.54(-3.71%)
May 21, 2013 14.96 15.10 14.30 14.54 0 -0.32(-2.15%)
May 20, 2013 15.08 15.39 14.82 14.86 0 -0.34(-2.24%)
May 17, 2013 15.28 15.32 14.98 15.20 0 -0.09(-0.59%)
May 16, 2013 15.28 15.49 15.05 15.29 64,914 +0.02(+0.13%)
May 15, 2013 15.13 15.28 15.00 15.27 0 +0.26(+1.73%)
May 13, 2013 14.89 15.14 14.73 15.01 0 +0.16(+1.08%)
May 10, 2013 14.56 14.92 14.45 14.85 0 +0.22(+1.50%)
May 09, 2013 15.50 16.00 13.50 14.63 0 -0.58(-3.81%)
May 08, 2013 14.96 15.21 14.76 15.21 0 +0.32(+2.15%)
May 07, 2013 14.68 15.01 14.62 14.89 0 +0.16(+1.09%)
May 06, 2013 14.69 15.16 14.56 14.73 0 -0.08(-0.54%)
May 03, 2013 15.24 15.44 14.78 14.81 0 -0.27(-1.79%)
May 02, 2013 15.38 15.38 14.94 15.08 0 +0.00(+0.00%)
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.