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

Fulgent Genetics Inc (NQ: FLGT )

20.31 -0.27 (-1.31%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 30, 2024 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, 2019 6.880 6.900 6.660 6.660 24,400 -0.21(-3.06%)
Jul 30, 2019 6.540 6.900 6.346 6.870 9,958 +0.16(+2.38%)
Jul 29, 2019 6.350 6.950 6.350 6.710 48,405 +0.46(+7.36%)
Jul 26, 2019 6.390 6.700 6.250 6.250 11,200 +0.00(+0.00%)
Jul 25, 2019 6.440 6.730 6.240 6.250 4,823 +0.07(+1.13%)
Jul 24, 2019 6.364 6.364 6.161 6.180 1,442 -0.25(-3.89%)
Jul 23, 2019 6.470 6.500 6.300 6.430 7,381 +0.39(+6.46%)
Jul 22, 2019 6.223 6.487 5.950 6.040 8,009 -0.15(-2.44%)
Jul 19, 2019 6.170 6.191 6.170 6.191 300 -0.21(-3.27%)
Jul 18, 2019 6.369 6.400 6.369 6.400 2,098 -0.06(-0.93%)
Jul 17, 2019 6.362 6.480 6.362 6.460 683 -0.01(-0.15%)
Jul 16, 2019 6.490 6.490 6.050 6.470 1,058 +0.17(+2.70%)
Jul 15, 2019 6.300 6.300 6.300 207 +0.00(+0.00%)
Jul 12, 2019 6.340 6.500 6.300 6.300 11,600 -0.04(-0.63%)
Jul 11, 2019 6.350 6.350 6.189 6.340 3,844 +0.09(+1.44%)
Jul 10, 2019 6.230 6.350 6.170 6.250 1,798 +0.29(+4.87%)
Jul 09, 2019 6.260 6.260 5.620 5.960 10,602 -0.44(-6.88%)
Jul 08, 2019 6.100 6.400 6.100 6.400 1,430 +0.13(+2.05%)
Jul 05, 2019 6.130 6.347 6.130 6.272 1,800 -0.08(-1.23%)
Jul 03, 2019 5.940 6.440 5.300 6.350 33,200 -0.03(-0.47%)
Jul 02, 2019 5.980 6.500 5.770 6.380 10,212 +0.18(+2.90%)
Jul 01, 2019 6.660 6.660 6.200 6.200 10,897 -0.48(-7.19%)
Jun 28, 2019 6.140 6.770 5.990 6.680 25,800 +0.68(+11.33%)
Jun 27, 2019 5.920 6.220 5.920 6.000 15,076 +0.19(+3.27%)
Jun 26, 2019 5.910 5.950 5.640 5.810 9,949 -0.19(-3.17%)
Jun 25, 2019 5.570 6.040 5.420 6.000 28,988 +0.56(+10.29%)
Jun 24, 2019 5.650 5.650 5.327 5.440 9,686 -0.16(-2.86%)
Jun 21, 2019 5.320 5.830 5.320 5.600 10,200 +0.12(+2.17%)
Jun 20, 2019 5.450 5.770 5.276 5.481 6,999 +0.23(+4.41%)
Jun 19, 2019 5.930 5.940 5.250 5.250 20,082 -0.59(-10.13%)
Jun 18, 2019 5.770 5.990 5.770 5.841 4,307 +0.05(+0.91%)
Jun 17, 2019 6.090 6.090 5.720 5.789 14,302 -0.28(-4.67%)
Jun 14, 2019 5.620 6.140 5.520 6.072 4,100 +0.17(+2.92%)
Jun 13, 2019 6.330 6.330 5.820 5.900 8,037 -0.09(-1.50%)
Jun 12, 2019 5.960 6.000 5.940 5.990 7,316 -0.15(-2.44%)
Jun 11, 2019 5.960 6.140 5.780 6.140 3,055 +0.10(+1.66%)
Jun 10, 2019 5.850 6.040 5.833 6.040 5,500 -0.06(-0.98%)
Jun 07, 2019 5.719 6.100 5.570 6.100 10,900 +0.20(+3.39%)
Jun 06, 2019 5.970 5.970 5.880 5.900 2,731 -0.20(-3.28%)
Jun 05, 2019 6.350 6.350 5.680 6.100 7,017 -0.14(-2.24%)
Jun 04, 2019 5.720 6.252 5.615 6.240 4,635 +0.42(+7.31%)
Jun 03, 2019 5.700 5.890 5.680 5.815 14,251 -0.12(-2.10%)
May 31, 2019 5.740 5.950 5.740 5.940 3,400 +0.13(+2.24%)
May 30, 2019 6.040 6.300 5.580 5.810 11,492 -0.17(-2.85%)
May 29, 2019 5.810 5.980 5.810 5.980 1,255 +0.40(+7.17%)
May 28, 2019 5.580 5.600 5.300 5.580 6,716 -0.24(-4.12%)
May 24, 2019 5.730 5.890 5.500 5.820 17,400 +0.11(+1.93%)
May 23, 2019 5.090 5.980 5.090 5.710 17,142 +0.29(+5.35%)
May 22, 2019 4.780 5.420 4.755 5.420 18,038 +0.49(+9.94%)
May 21, 2019 5.025 5.025 4.712 4.930 12,015 -0.15(-2.95%)
May 20, 2019 5.310 5.310 4.941 5.080 5,516 -0.25(-4.69%)
May 17, 2019 5.330 5.485 5.070 5.330 1,900 -0.28(-4.99%)
May 16, 2019 5.300 5.650 4.940 5.610 12,463 +0.04(+0.72%)
May 15, 2019 5.550 5.670 5.300 5.570 6,251 -0.03(-0.54%)
May 14, 2019 5.610 5.630 5.520 5.600 4,686 -0.02(-0.36%)
May 13, 2019 5.500 5.662 5.500 5.620 13,166 +0.07(+1.26%)
May 10, 2019 5.530 5.740 5.530 5.550 8,900 -0.13(-2.29%)
May 09, 2019 5.534 5.700 5.534 5.680 6,125 +0.08(+1.43%)
May 08, 2019 6.070 6.080 5.320 5.600 50,512 -0.63(-10.07%)
May 07, 2019 6.550 6.560 6.150 6.227 23,555 -0.42(-6.36%)
May 06, 2019 6.660 6.860 6.650 6.650 10,045 -0.10(-1.45%)
May 03, 2019 6.774 6.880 6.650 6.748 8,400 -0.15(-2.20%)
May 02, 2019 6.900 6.900 6.650 6.900 4,121 +0.05(+0.73%)
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.