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 )

21.50 +0.26 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 5.600 5.710 5.340 5.430 16,073 -0.21(-3.72%)
Aug 30, 2017 5.961 5.961 5.400 5.640 11,264 +0.18(+3.30%)
Aug 29, 2017 5.484 5.580 5.220 5.460 8,299 -0.03(-0.55%)
Aug 28, 2017 5.300 5.600 5.300 5.490 16,292 +0.27(+5.17%)
Aug 25, 2017 5.440 5.580 5.220 5.220 23,120 -0.21(-3.87%)
Aug 24, 2017 5.650 5.941 5.430 5.430 18,184 -0.26(-4.57%)
Aug 23, 2017 5.870 5.930 5.690 5.690 9,335 -0.17(-2.90%)
Aug 22, 2017 5.930 6.060 5.860 5.860 35,341 -0.10(-1.68%)
Aug 21, 2017 6.020 6.030 5.800 5.960 3,429 +0.08(+1.36%)
Aug 18, 2017 5.750 5.880 5.660 5.880 7,077 -0.16(-2.65%)
Aug 17, 2017 5.840 6.090 5.650 6.040 25,731 +0.09(+1.51%)
Aug 16, 2017 5.740 6.000 5.740 5.950 7,328 +0.21(+3.66%)
Aug 15, 2017 6.040 6.085 5.710 5.740 37,299 -0.18(-3.04%)
Aug 14, 2017 5.750 6.320 5.630 5.920 10,235 +0.16(+2.78%)
Aug 11, 2017 5.990 5.990 5.520 5.760 26,777 -0.02(-0.35%)
Aug 10, 2017 5.580 5.836 5.550 5.780 5,141 +0.14(+2.48%)
Aug 09, 2017 5.400 6.364 5.400 5.640 42,194 +0.25(+4.64%)
Aug 08, 2017 5.760 6.000 5.001 5.390 52,910 -0.75(-12.21%)
Aug 07, 2017 6.390 6.390 6.090 6.140 33,380 -0.25(-3.91%)
Aug 04, 2017 6.489 6.489 6.220 6.390 4,503 +0.11(+1.75%)
Aug 03, 2017 6.250 6.460 6.150 6.280 30,314 -0.08(-1.26%)
Aug 02, 2017 6.280 6.580 6.150 6.360 27,493 +0.14(+2.25%)
Aug 01, 2017 6.290 6.550 6.220 6.220 6,160 -0.02(-0.32%)
Jul 31, 2017 6.520 6.540 6.150 6.240 17,291 -0.25(-3.85%)
Jul 28, 2017 6.600 6.990 6.490 6.490 74,687 -0.13(-1.96%)
Jul 27, 2017 6.540 6.600 6.230 6.620 22,637 +0.12(+1.85%)
Jul 26, 2017 6.580 6.790 6.161 6.500 11,492 -0.03(-0.46%)
Jul 25, 2017 6.600 6.600 6.310 6.530 9,633 -0.09(-1.36%)
Jul 24, 2017 6.550 7.040 6.550 6.620 18,851 +0.02(+0.30%)
Jul 21, 2017 6.400 6.690 6.400 6.600 62,175 +0.24(+3.77%)
Jul 20, 2017 6.330 6.390 6.240 6.360 8,001 +0.09(+1.44%)
Jul 19, 2017 6.270 6.345 6.230 6.270 4,894 -0.04(-0.63%)
Jul 18, 2017 6.290 6.420 6.060 6.310 10,585 +0.06(+0.96%)
Jul 17, 2017 6.220 6.390 6.070 6.250 12,505 +0.08(+1.30%)
Jul 14, 2017 6.250 6.440 6.130 6.170 9,217 -0.02(-0.32%)
Jul 13, 2017 6.270 6.380 6.060 6.190 13,032 -0.04(-0.64%)
Jul 12, 2017 6.030 6.600 6.030 6.230 17,410 -0.10(-1.58%)
Jul 11, 2017 6.600 6.680 6.020 6.330 17,160 -0.27(-4.09%)
Jul 10, 2017 6.410 6.590 6.200 6.600 31,954 +0.24(+3.77%)
Jul 07, 2017 6.310 6.470 6.240 6.360 21,932 +0.10(+1.60%)
Jul 06, 2017 6.790 6.800 6.170 6.260 31,660 -0.50(-7.40%)
Jul 05, 2017 6.700 6.850 6.460 6.760 29,625 +0.00(+0.00%)
Jul 03, 2017 6.380 6.940 6.010 6.760 22,125 +0.37(+5.79%)
Jun 30, 2017 6.720 6.780 6.260 6.390 54,786 -0.28(-4.20%)
Jun 29, 2017 6.800 6.800 6.470 6.670 48,042 -0.12(-1.77%)
Jun 28, 2017 6.990 6.990 6.610 6.790 33,422 -0.21(-3.00%)
Jun 27, 2017 6.770 7.030 6.610 7.000 66,723 +0.26(+3.86%)
Jun 26, 2017 7.000 7.000 6.420 6.740 78,192 -0.21(-3.02%)
Jun 23, 2017 6.380 7.030 6.380 6.950 340,642 +0.59(+9.28%)
Jun 22, 2017 7.250 7.270 6.300 6.360 86,696 -0.98(-13.35%)
Jun 21, 2017 6.560 7.898 6.500 7.340 142,883 +0.61(+9.06%)
Jun 20, 2017 5.400 7.100 5.400 6.730 238,684 +1.37(+25.56%)
Jun 19, 2017 5.220 5.400 5.050 5.360 54,035 +0.12(+2.29%)
Jun 16, 2017 5.240 5.300 5.200 5.240 32,497 -0.11(-2.06%)
Jun 15, 2017 5.250 5.450 5.250 5.350 43,016 -0.05(-0.93%)
Jun 14, 2017 5.040 5.565 5.000 5.400 104,815 +0.40(+8.00%)
Jun 13, 2017 4.960 5.110 4.860 5.000 147,901 +0.07(+1.42%)
Jun 12, 2017 4.980 5.190 4.810 4.930 57,792 -0.01(-0.20%)
Jun 09, 2017 5.124 5.150 4.880 4.940 34,276 -0.05(-1.00%)
Jun 08, 2017 4.990 5.009 4.487 4.990 33,687 +0.09(+1.84%)
Jun 07, 2017 5.650 5.650 4.880 4.900 88,177 -0.71(-12.66%)
Jun 06, 2017 6.050 6.100 5.570 5.610 63,205 -0.50(-8.18%)
Jun 05, 2017 6.120 6.260 5.950 6.110 22,723 -0.09(-1.45%)
Jun 02, 2017 6.200 6.340 6.070 6.200 34,853 -0.04(-0.64%)
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.