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 (%)
Oct 30, 2015 7.180 7.180 6.260 6.360 2,627,276 -0.79(-11.11%)
Oct 29, 2015 6.900 7.740 6.560 7.155 535,481 +0.28(+4.00%)
Oct 28, 2015 5.600 7.280 4.630 6.880 2,401,134 +0.09(+1.33%)
Oct 27, 2015 6.730 7.325 6.730 6.790 649,518 +0.05(+0.74%)
Oct 26, 2015 7.660 8.110 6.660 6.740 606,267 -0.91(-11.90%)
Oct 23, 2015 7.920 8.000 7.400 7.650 476,285 -0.15(-1.92%)
Oct 22, 2015 7.980 8.210 7.630 7.800 268,716 -0.10(-1.27%)
Oct 21, 2015 8.110 8.140 7.350 7.900 422,571 -0.13(-1.62%)
Oct 20, 2015 8.160 8.160 7.940 8.030 201,315 -0.14(-1.71%)
Oct 19, 2015 8.400 8.590 8.050 8.170 98,745 -0.30(-3.54%)
Oct 16, 2015 8.390 8.530 8.250 8.470 175,874 +0.14(+1.68%)
Oct 15, 2015 8.030 8.395 8.030 8.330 292,668 +0.33(+4.13%)
Oct 14, 2015 8.340 8.680 8.000 8.000 289,912 -0.29(-3.50%)
Oct 13, 2015 8.850 8.880 8.120 8.290 166,686 -0.65(-7.27%)
Oct 12, 2015 9.420 9.610 8.880 8.940 240,496 -0.42(-4.49%)
Oct 09, 2015 9.490 9.740 9.250 9.360 297,906 -0.10(-1.06%)
Oct 08, 2015 9.060 9.470 8.810 9.460 434,850 +0.35(+3.84%)
Oct 07, 2015 8.450 9.100 8.280 9.110 295,864 +0.69(+8.19%)
Oct 06, 2015 8.330 8.640 8.100 8.420 174,953 +0.02(+0.24%)
Oct 05, 2015 8.010 8.450 7.950 8.400 185,141 +0.48(+6.06%)
Oct 02, 2015 7.580 8.220 7.530 7.920 325,208 +0.27(+3.53%)
Oct 01, 2015 7.860 7.860 7.210 7.650 249,572 -0.22(-2.80%)
Sep 30, 2015 7.620 7.910 7.399 7.870 614,710 +0.36(+4.79%)
Sep 29, 2015 7.630 7.740 7.220 7.510 308,871 -0.12(-1.57%)
Sep 28, 2015 8.360 8.360 7.520 7.630 292,307 -0.77(-9.17%)
Sep 25, 2015 9.790 9.790 8.180 8.400 438,524 -1.26(-13.04%)
Sep 24, 2015 9.450 9.780 9.400 9.660 173,938 +0.11(+1.15%)
Sep 23, 2015 9.600 9.910 9.465 9.550 109,202 -0.04(-0.42%)
Sep 22, 2015 9.980 10.05 9.475 9.590 148,699 -0.57(-5.61%)
Sep 21, 2015 10.40 10.54 10.06 10.16 108,694 -0.21(-2.03%)
Sep 18, 2015 10.10 10.42 10.10 10.37 223,036 +0.09(+0.88%)
Sep 17, 2015 9.840 10.35 9.790 10.28 221,552 +0.41(+4.15%)
Sep 16, 2015 9.870 9.920 9.636 9.870 104,128 +0.02(+0.20%)
Sep 15, 2015 10.15 10.20 9.830 9.850 105,331 -0.32(-3.15%)
Sep 14, 2015 10.00 10.29 9.740 10.17 146,391 +0.17(+1.70%)
Sep 11, 2015 9.710 10.00 9.550 10.00 99,632 +0.18(+1.83%)
Sep 10, 2015 9.790 10.00 9.790 9.820 59,687 +0.02(+0.20%)
Sep 09, 2015 10.01 10.03 9.490 9.800 251,550 -0.09(-0.91%)
Sep 08, 2015 9.740 10.00 9.650 9.890 88,987 +0.31(+3.24%)
Sep 04, 2015 9.350 9.580 9.580 9.580 94,500 +0.07(+0.74%)
Sep 03, 2015 9.870 9.900 9.480 9.510 97,777 -0.30(-3.06%)
Sep 02, 2015 9.810 9.810 9.420 9.810 183,145 +0.15(+1.55%)
Sep 01, 2015 10.18 10.39 9.600 9.660 152,119 -0.68(-6.58%)
Aug 31, 2015 9.930 10.50 9.859 10.34 308,022 +0.32(+3.19%)
Aug 28, 2015 9.340 10.10 9.340 10.02 273,387 +0.59(+6.26%)
Aug 27, 2015 9.500 9.570 9.240 9.430 126,317 -0.03(-0.32%)
Aug 26, 2015 9.360 9.650 9.170 9.460 215,506 +0.41(+4.53%)
Aug 25, 2015 9.440 9.440 8.950 9.050 395,502 -0.09(-0.98%)
Aug 24, 2015 8.960 9.370 8.700 9.140 354,587 -0.26(-2.77%)
Aug 21, 2015 9.000 9.530 8.980 9.400 206,577 +0.38(+4.21%)
Aug 20, 2015 9.250 9.480 9.000 9.020 258,918 -0.33(-3.53%)
Aug 19, 2015 9.360 9.580 9.110 9.350 202,205 -0.10(-1.06%)
Aug 18, 2015 9.590 9.590 9.010 9.450 164,226 -0.12(-1.25%)
Aug 17, 2015 9.110 9.650 9.100 9.570 117,291 +0.37(+4.02%)
Aug 14, 2015 9.020 9.200 8.970 9.200 199,798 +0.17(+1.88%)
Aug 13, 2015 9.300 9.550 9.010 9.030 158,238 -0.26(-2.80%)
Aug 12, 2015 9.000 9.400 8.950 9.290 252,230 +0.29(+3.22%)
Aug 11, 2015 8.750 9.050 8.510 9.000 210,766 +0.23(+2.62%)
Aug 10, 2015 8.460 8.850 8.460 8.770 195,592 +0.38(+4.53%)
Aug 07, 2015 9.000 9.000 7.570 8.390 291,515 +0.38(+4.74%)
Aug 06, 2015 8.320 8.320 7.920 8.010 198,754 -0.27(-3.26%)
Aug 05, 2015 8.220 8.410 8.140 8.280 151,439 +0.16(+1.97%)
Aug 04, 2015 8.050 8.220 8.040 8.120 169,475 +0.08(+1.00%)
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.