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 (%)
Jun 30, 2020 13.80 15.03 13.68 14.71 2,100,445 +1.13(+8.32%)
Jun 29, 2020 14.28 14.44 13.27 13.58 1,236,926 -0.51(-3.62%)
Jun 26, 2020 14.75 14.99 13.92 14.09 3,638,800 -0.61(-4.15%)
Jun 25, 2020 13.43 14.74 13.34 14.70 2,471,757 +1.37(+10.28%)
Jun 24, 2020 13.49 13.63 13.01 13.33 1,194,436 -0.16(-1.19%)
Jun 23, 2020 14.07 14.23 13.09 13.49 2,052,233 -0.34(-2.46%)
Jun 22, 2020 13.25 15.97 13.23 13.83 6,470,348 +0.74(+5.65%)
Jun 19, 2020 12.52 13.42 12.37 13.09 3,720,800 +0.78(+6.34%)
Jun 18, 2020 12.38 12.67 12.11 12.31 1,795,185 -0.15(-1.20%)
Jun 17, 2020 12.00 12.73 12.00 12.46 1,655,665 +0.47(+3.92%)
Jun 16, 2020 12.01 12.11 11.41 11.99 1,946,515 -0.06(-0.50%)
Jun 15, 2020 10.32 12.10 10.32 12.05 2,542,407 +1.69(+16.31%)
Jun 12, 2020 9.840 10.40 9.530 10.36 1,729,500 +0.59(+6.04%)
Jun 11, 2020 9.450 10.14 9.400 9.770 2,363,161 +0.10(+1.03%)
Jun 10, 2020 9.100 9.940 9.060 9.670 1,769,177 +0.62(+6.85%)
Jun 09, 2020 9.150 9.240 8.820 9.050 1,377,197 -0.07(-0.77%)
Jun 08, 2020 9.140 9.260 8.860 9.120 1,486,372 -0.02(-0.22%)
Jun 05, 2020 9.540 10.05 9.060 9.140 1,415,800 -0.46(-4.79%)
Jun 04, 2020 9.530 9.870 9.290 9.600 1,137,404 +0.05(+0.52%)
Jun 03, 2020 9.490 9.970 9.390 9.550 1,594,130 -0.03(-0.31%)
Jun 02, 2020 9.850 9.920 9.200 9.580 1,538,946 -0.37(-3.72%)
Jun 01, 2020 9.470 10.24 9.220 9.950 1,641,298 +0.46(+4.85%)
May 29, 2020 9.680 9.760 9.090 9.490 2,202,600 -0.14(-1.45%)
May 28, 2020 9.520 9.960 9.380 9.630 1,573,107 +0.00(+0.00%)
May 27, 2020 9.340 9.670 8.470 9.630 2,775,866 +0.06(+0.63%)
May 26, 2020 10.07 10.34 9.460 9.570 1,326,759 -0.41(-4.11%)
May 22, 2020 9.820 10.10 9.790 9.980 1,006,300 +0.19(+1.94%)
May 21, 2020 10.05 10.15 9.140 9.790 1,705,941 -0.37(-3.64%)
May 20, 2020 10.25 10.45 9.940 10.16 1,461,846 -0.04(-0.39%)
May 19, 2020 10.46 10.86 9.920 10.20 2,077,020 -0.40(-3.77%)
May 18, 2020 11.66 11.94 10.44 10.60 3,227,021 -1.00(-8.62%)
May 15, 2020 11.86 12.42 11.56 11.60 2,038,300 -0.38(-3.17%)
May 14, 2020 11.69 12.18 11.36 11.98 1,942,073 +0.22(+1.87%)
May 13, 2020 11.88 12.08 11.30 11.76 1,677,469 -0.12(-1.01%)
May 12, 2020 12.98 13.00 11.85 11.88 2,009,144 -0.83(-6.53%)
May 11, 2020 12.21 12.77 11.79 12.71 1,630,334 +0.75(+6.27%)
May 08, 2020 12.30 12.39 11.52 11.96 2,855,700 -0.88(-6.85%)
May 07, 2020 11.04 13.38 11.01 12.84 11,653,684 +3.13(+32.23%)
May 06, 2020 11.37 11.37 9.700 9.710 3,886,673 -1.67(-14.67%)
May 05, 2020 13.49 13.49 10.92 11.38 6,590,524 -0.36(-3.07%)
May 04, 2020 11.80 12.42 11.11 11.74 3,984,962 -0.86(-6.83%)
May 01, 2020 12.44 12.97 12.18 12.60 2,133,700 +0.09(+0.72%)
Apr 30, 2020 12.01 12.89 11.78 12.51 5,956,795 -0.02(-0.16%)
Apr 29, 2020 11.64 13.05 11.41 12.53 5,179,436 +0.78(+6.64%)
Apr 28, 2020 11.64 12.20 10.82 11.75 5,443,543 +0.15(+1.29%)
Apr 27, 2020 11.03 11.87 10.84 11.60 3,810,624 +0.48(+4.32%)
Apr 24, 2020 10.59 11.90 10.03 11.12 5,782,500 +0.51(+4.81%)
Apr 23, 2020 8.990 10.70 8.930 10.61 7,004,916 +1.70(+19.08%)
Apr 22, 2020 8.500 9.350 8.420 8.910 4,075,632 +0.52(+6.20%)
Apr 21, 2020 8.200 8.560 8.060 8.390 4,837,481 +0.23(+2.82%)
Apr 20, 2020 7.810 8.440 7.810 8.160 6,243,173 +0.42(+5.43%)
Apr 17, 2020 7.730 7.770 7.090 7.740 2,345,200 +0.04(+0.52%)
Apr 16, 2020 7.110 7.790 7.000 7.700 4,089,446 +0.50(+6.94%)
Apr 15, 2020 6.670 7.280 6.420 7.200 2,389,157 +0.38(+5.57%)
Apr 14, 2020 6.250 7.270 6.100 6.820 3,500,502 +0.62(+10.00%)
Apr 13, 2020 6.150 6.350 5.660 6.200 1,652,738 +0.07(+1.14%)
Apr 09, 2020 5.850 6.305 5.670 6.130 3,715,900 +0.09(+1.49%)
Apr 08, 2020 5.370 6.220 4.870 6.040 8,460,496 +1.54(+34.22%)
Apr 07, 2020 4.580 4.690 4.320 4.500 2,096,248 -0.08(-1.75%)
Apr 06, 2020 4.450 4.620 4.350 4.580 1,414,441 +0.17(+3.85%)
Apr 03, 2020 4.370 4.600 4.150 4.410 1,522,000 +0.11(+2.56%)
Apr 02, 2020 4.190 4.360 4.040 4.300 929,440 +0.11(+2.63%)
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.