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 30, 2012 4.600 4.730 4.500 4.630 13,532 +0.01(+0.21%)
Apr 27, 2012 4.650 4.950 4.490 4.620 81,271 +0.04(+0.87%)
Apr 26, 2012 4.520 4.800 4.480 4.580 250,698 +0.10(+2.23%)
Apr 25, 2012 4.450 4.480 4.400 4.480 4,800 +0.12(+2.75%)
Apr 24, 2012 4.270 4.450 4.131 4.360 74,946 +0.11(+2.59%)
Apr 23, 2012 4.145 4.270 4.000 4.250 4,589 +0.09(+2.16%)
Apr 20, 2012 4.100 4.190 4.000 4.160 10,115 -0.01(-0.24%)
Apr 19, 2012 4.109 4.180 4.075 4.170 17,034 +0.06(+1.46%)
Apr 18, 2012 4.010 4.120 4.010 4.110 14,299 +0.10(+2.49%)
Apr 17, 2012 4.260 4.270 3.810 4.010 48,190 -0.18(-4.30%)
Apr 16, 2012 3.910 4.280 3.900 4.190 7,940 +0.26(+6.62%)
Apr 13, 2012 3.960 3.979 3.781 3.930 5,974 -0.04(-1.01%)
Apr 12, 2012 3.770 4.000 3.750 3.970 37,011 +0.18(+4.75%)
Apr 11, 2012 3.950 3.950 3.770 3.790 10,849 -0.08(-2.07%)
Apr 10, 2012 3.970 3.970 3.820 3.870 10,986 -0.10(-2.52%)
Apr 09, 2012 3.860 3.980 3.850 3.970 7,706 +0.07(+1.79%)
Apr 05, 2012 4.030 4.030 3.900 3.900 13,445 -0.03(-0.76%)
Apr 04, 2012 4.050 4.079 3.930 3.930 12,900 -0.22(-5.30%)
Apr 03, 2012 4.000 4.150 3.950 4.150 28,060 +0.13(+3.23%)
Apr 02, 2012 4.125 4.250 4.020 4.020 26,370 -0.03(-0.74%)
Mar 30, 2012 4.180 4.180 4.050 4.050 6,475 -0.09(-2.17%)
Mar 29, 2012 4.130 4.150 4.100 4.140 9,052 +0.04(+0.98%)
Mar 28, 2012 4.180 4.180 4.050 4.100 14,183 -0.14(-3.30%)
Mar 27, 2012 4.090 4.240 4.050 4.240 83,449 +0.19(+4.69%)
Mar 26, 2012 4.250 4.250 4.010 4.050 16,889 -0.18(-4.26%)
Mar 23, 2012 4.000 4.230 4.000 4.230 34,533 +0.25(+6.28%)
Mar 22, 2012 4.040 4.080 3.980 3.980 15,667 -0.07(-1.73%)
Mar 21, 2012 4.050 4.100 4.000 4.050 9,000 +0.01(+0.25%)
Mar 20, 2012 4.130 4.130 3.950 4.040 74,539 -0.06(-1.46%)
Mar 19, 2012 4.250 4.250 3.960 4.100 96,310 -0.31(-7.03%)
Mar 16, 2012 4.000 4.410 3.630 4.410 75,278 +0.46(+11.65%)
Mar 15, 2012 4.070 4.100 3.950 3.950 63,445 -0.15(-3.71%)
Mar 14, 2012 4.120 4.250 4.050 4.102 31,192 -0.05(-1.15%)
Mar 13, 2012 3.960 4.150 3.950 4.150 148,997 +0.14(+3.49%)
Mar 12, 2012 4.060 4.100 4.000 4.010 82,086 -0.05(-1.23%)
Mar 09, 2012 4.030 4.150 3.950 4.060 22,966 +0.03(+0.74%)
Mar 08, 2012 4.100 4.140 4.030 4.030 30,884 -0.07(-1.71%)
Mar 07, 2012 4.150 4.150 4.040 4.100 19,168 -0.09(-2.15%)
Mar 06, 2012 4.190 4.230 4.190 4.190 4,265 -0.05(-1.18%)
Mar 05, 2012 4.200 4.380 4.100 4.240 27,564 +0.09(+2.17%)
Mar 02, 2012 4.110 4.280 4.070 4.150 43,789 +0.04(+0.97%)
Mar 01, 2012 4.170 4.480 4.100 4.110 49,995 -0.03(-0.72%)
Feb 29, 2012 4.250 4.510 4.100 4.140 42,394 -0.11(-2.59%)
Feb 28, 2012 4.670 4.670 4.220 4.250 36,914 -0.10(-2.30%)
Feb 27, 2012 4.400 4.400 4.350 4.350 9,798 -0.10(-2.18%)
Feb 24, 2012 4.350 4.447 4.350 4.447 650 +0.10(+2.23%)
Feb 23, 2012 4.360 4.440 4.290 4.350 11,695 -0.01(-0.23%)
Feb 22, 2012 4.360 4.535 4.350 4.360 19,634 -0.02(-0.46%)
Feb 21, 2012 4.430 4.430 4.120 4.380 67,719 +0.03(+0.69%)
Feb 17, 2012 4.400 4.400 4.220 4.350 97,244 -0.05(-1.14%)
Feb 16, 2012 4.500 4.500 4.350 4.400 24,536 -0.02(-0.45%)
Feb 15, 2012 4.400 4.420 4.310 4.420 32,068 +0.12(+2.79%)
Feb 14, 2012 4.310 4.360 4.300 4.300 58,310 -0.05(-1.15%)
Feb 13, 2012 4.320 4.450 4.300 4.350 36,842 -0.04(-0.91%)
Feb 10, 2012 4.450 4.460 4.380 4.390 24,561 -0.15(-3.30%)
Feb 09, 2012 4.600 4.600 4.410 4.540 25,330 -0.03(-0.66%)
Feb 08, 2012 4.610 4.610 4.500 4.570 20,112 -0.03(-0.65%)
Feb 07, 2012 4.550 4.600 4.450 4.600 37,583 +0.11(+2.45%)
Feb 06, 2012 4.590 4.600 4.490 4.490 33,925 -0.02(-0.40%)
Feb 03, 2012 4.500 4.700 4.490 4.508 12,742 +0.00(+0.00%)
Feb 02, 2012 4.480 4.510 4.480 4.508 7,125 +0.04(+0.85%)
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.