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 31, 2018 5.140 5.460 5.100 5.330 423,018 +0.18(+3.50%)
Oct 30, 2018 5.030 5.600 5.030 5.150 553,836 -0.07(-1.34%)
Oct 29, 2018 5.250 5.540 5.160 5.220 224,167 +0.03(+0.58%)
Oct 26, 2018 5.170 5.340 5.060 5.190 238,700 -0.07(-1.33%)
Oct 25, 2018 5.180 5.360 5.100 5.260 163,182 +0.09(+1.74%)
Oct 24, 2018 5.660 5.820 5.170 5.170 238,456 -0.48(-8.50%)
Oct 23, 2018 5.870 5.970 5.520 5.650 763,561 -0.24(-4.07%)
Oct 22, 2018 5.840 5.970 5.750 5.890 298,981 +0.05(+0.86%)
Oct 19, 2018 6.270 6.460 5.780 5.840 169,800 -0.47(-7.45%)
Oct 18, 2018 6.300 6.710 6.275 6.310 155,907 +0.00(+0.00%)
Oct 17, 2018 6.230 6.430 6.145 6.310 677,715 +0.07(+1.12%)
Oct 16, 2018 6.150 6.360 6.060 6.240 115,915 +0.13(+2.13%)
Oct 15, 2018 6.090 6.190 5.780 6.110 254,514 -0.03(-0.49%)
Oct 12, 2018 6.220 6.470 5.280 6.140 249,400 +0.02(+0.33%)
Oct 11, 2018 6.000 6.380 5.880 6.120 324,302 +0.10(+1.66%)
Oct 10, 2018 6.160 6.360 5.975 6.020 227,109 -0.14(-2.27%)
Oct 09, 2018 6.240 6.510 6.060 6.160 282,285 -0.12(-1.91%)
Oct 08, 2018 6.920 7.410 6.260 6.280 226,330 -0.65(-9.38%)
Oct 05, 2018 6.820 7.150 6.650 6.930 356,200 +0.09(+1.32%)
Oct 04, 2018 6.750 6.950 6.700 6.840 296,321 +0.09(+1.33%)
Oct 03, 2018 6.880 7.000 6.720 6.750 727,449 -0.11(-1.60%)
Oct 02, 2018 7.000 7.000 6.770 6.860 273,205 -0.14(-2.00%)
Oct 01, 2018 7.390 7.720 6.970 7.000 140,116 -0.35(-4.76%)
Sep 28, 2018 7.540 7.770 7.340 7.350 253,000 -0.25(-3.29%)
Sep 27, 2018 7.660 7.780 7.435 7.600 187,370 -0.05(-0.65%)
Sep 26, 2018 8.060 8.060 7.620 7.650 188,027 -0.41(-5.09%)
Sep 25, 2018 7.990 8.320 7.990 8.060 370,969 +0.10(+1.26%)
Sep 24, 2018 7.820 7.970 7.690 7.960 168,559 +0.11(+1.40%)
Sep 21, 2018 7.620 7.930 7.620 7.850 770,600 +0.24(+3.15%)
Sep 20, 2018 7.620 7.810 7.555 7.610 307,412 +0.02(+0.26%)
Sep 19, 2018 7.640 7.770 7.430 7.590 116,295 -0.05(-0.65%)
Sep 18, 2018 7.570 8.130 7.550 7.640 319,498 +0.10(+1.33%)
Sep 17, 2018 7.900 7.970 7.530 7.540 141,598 -0.37(-4.68%)
Sep 14, 2018 8.010 8.140 7.800 7.910 100,800 -0.11(-1.37%)
Sep 13, 2018 8.030 8.290 7.930 8.020 103,162 +0.00(+0.00%)
Sep 12, 2018 8.130 8.180 7.660 8.020 182,660 -0.13(-1.60%)
Sep 11, 2018 8.170 8.320 8.120 8.150 500,524 +0.07(+0.87%)
Sep 10, 2018 8.170 8.300 7.833 8.080 169,519 -0.06(-0.74%)
Sep 07, 2018 8.130 8.360 8.080 8.140 193,000 -0.03(-0.37%)
Sep 06, 2018 8.210 8.400 8.140 8.170 180,579 -0.03(-0.37%)
Sep 05, 2018 8.390 8.450 8.050 8.200 189,228 -0.18(-2.15%)
Sep 04, 2018 8.570 8.630 8.311 8.380 380,231 -0.18(-2.10%)
Aug 31, 2018 8.560 8.560 8.560 0 +0.07(+0.82%)
Aug 30, 2018 8.370 8.810 8.370 8.490 359,862 +0.07(+0.83%)
Aug 29, 2018 8.010 8.520 8.007 8.420 384,379 +0.50(+6.31%)
Aug 28, 2018 7.630 8.030 7.491 7.920 270,478 +0.28(+3.66%)
Aug 27, 2018 7.710 7.730 7.570 7.640 339,545 +0.02(+0.26%)
Aug 24, 2018 7.160 7.730 7.160 7.620 585,100 +0.46(+6.42%)
Aug 23, 2018 7.400 7.460 7.030 7.160 151,369 -0.28(-3.76%)
Aug 22, 2018 7.380 7.510 7.290 7.440 149,622 +0.08(+1.09%)
Aug 21, 2018 7.390 7.490 7.160 7.360 215,370 -0.06(-0.81%)
Aug 20, 2018 7.440 7.540 7.340 7.420 71,922 -0.05(-0.67%)
Aug 17, 2018 7.400 7.550 7.350 7.470 82,200 +0.05(+0.67%)
Aug 16, 2018 7.180 7.450 7.120 7.420 126,824 +0.22(+3.06%)
Aug 15, 2018 7.350 7.350 7.100 7.200 99,714 -0.19(-2.57%)
Aug 14, 2018 7.450 7.590 7.340 7.390 110,896 -0.07(-0.94%)
Aug 13, 2018 7.400 7.630 7.250 7.460 129,747 +0.08(+1.08%)
Aug 10, 2018 7.050 7.450 7.050 7.380 142,000 +0.28(+3.94%)
Aug 09, 2018 7.050 7.279 7.000 7.100 120,164 +0.06(+0.85%)
Aug 08, 2018 7.010 7.240 6.930 7.040 154,298 +0.07(+1.00%)
Aug 07, 2018 7.270 7.290 6.920 6.970 137,134 -0.30(-4.13%)
Aug 06, 2018 7.270 7.400 7.140 7.270 148,321 -0.04(-0.55%)
Aug 03, 2018 7.200 7.350 7.045 7.310 210,500 +0.02(+0.27%)
Aug 02, 2018 6.880 7.310 6.880 7.290 222,257 +0.37(+5.35%)
Aug 01, 2018 6.620 6.990 6.540 6.920 326,308 +0.24(+3.59%)
Jul 31, 2018 6.040 7.100 6.040 6.680 641,773 +0.64(+10.60%)
Jul 30, 2018 6.000 6.160 5.850 6.040 312,796 +0.08(+1.34%)
Jul 27, 2018 6.500 6.500 5.885 5.960 310,700 -0.57(-8.73%)
Jul 26, 2018 6.280 6.570 6.100 6.530 177,063 +0.25(+3.98%)
Jul 25, 2018 6.100 6.370 6.090 6.280 227,486 +0.22(+3.63%)
Jul 24, 2018 6.630 6.700 5.960 6.060 198,939 -0.64(-9.55%)
Jul 23, 2018 6.760 6.890 6.670 6.700 162,384 -0.05(-0.74%)
Jul 20, 2018 6.790 6.930 6.720 6.750 123,109 -0.04(-0.59%)
Jul 19, 2018 6.460 6.820 6.450 6.790 241,847 +0.34(+5.27%)
Jul 18, 2018 6.910 6.910 6.410 6.450 142,879 -0.45(-6.52%)
Jul 17, 2018 6.990 7.020 6.870 6.900 74,222 -0.08(-1.15%)
Jul 16, 2018 7.050 7.170 6.860 6.980 134,092 -0.08(-1.13%)
Jul 13, 2018 7.190 7.290 7.000 7.060 133,495 -0.16(-2.22%)
Jul 12, 2018 7.000 7.300 6.925 7.220 205,847 +0.26(+3.74%)
Jul 11, 2018 6.950 7.390 6.900 6.960 126,690 -0.04(-0.57%)
Jul 10, 2018 6.960 7.010 6.890 7.000 104,898 +0.04(+0.57%)
Jul 09, 2018 6.860 7.125 6.860 6.960 180,473 +0.16(+2.35%)
Jul 06, 2018 6.710 6.920 6.700 6.800 178,721 +0.07(+1.04%)
Jul 05, 2018 6.680 6.750 6.560 6.730 155,711 +0.09(+1.36%)
Jul 03, 2018 6.640 6.640 6.640 0 +0.05(+0.76%)
Jul 02, 2018 6.310 6.630 6.170 6.590 251,573 +0.21(+3.29%)
Jun 29, 2018 6.620 6.700 6.320 6.380 437,640 +0.08(+1.27%)
Jun 28, 2018 6.650 6.650 6.260 6.300 300,848 -0.35(-5.26%)
Jun 27, 2018 6.900 6.910 6.650 6.650 273,746 -0.26(-3.76%)
Jun 26, 2018 6.720 6.940 6.595 6.910 205,727 +0.19(+2.83%)
Jun 25, 2018 7.070 7.070 6.670 6.720 156,549 -0.35(-4.95%)
Jun 22, 2018 7.130 7.160 7.040 7.070 475,436 -0.04(-0.56%)
Jun 21, 2018 7.170 7.170 6.980 7.110 189,602 -0.08(-1.11%)
Jun 20, 2018 7.250 7.370 7.120 7.190 177,100 -0.04(-0.55%)
Jun 19, 2018 7.250 7.270 7.080 7.230 200,049 -0.07(-0.96%)
Jun 18, 2018 7.220 7.370 7.180 7.300 275,446 +0.02(+0.27%)
Jun 15, 2018 7.310 7.310 7.280 615,729 -0.03(-0.41%)
Jun 14, 2018 7.270 7.335 7.190 7.310 345,600 +0.09(+1.25%)
Jun 13, 2018 7.170 7.360 7.050 7.220 410,635 +0.09(+1.26%)
Jun 12, 2018 7.020 7.419 7.020 7.130 313,153 +0.11(+1.57%)
Jun 11, 2018 7.090 7.130 6.900 7.020 232,262 -0.04(-0.57%)
Jun 08, 2018 7.080 7.270 7.040 7.060 162,606 -0.02(-0.28%)
Jun 07, 2018 7.370 7.370 7.070 7.080 235,294 -0.23(-3.15%)
Jun 06, 2018 7.440 7.450 7.240 7.310 153,056 -0.09(-1.22%)
Jun 05, 2018 7.430 7.585 7.320 7.400 257,501 -0.01(-0.13%)
Jun 04, 2018 7.320 7.420 7.260 7.410 367,441 +0.15(+2.07%)
Jun 01, 2018 7.360 7.750 7.180 7.260 213,671 -0.07(-0.95%)
May 31, 2018 7.640 7.730 7.310 7.330 302,800 -0.37(-4.81%)
May 30, 2018 7.110 7.870 7.110 7.700 447,612 +0.62(+8.76%)
May 29, 2018 6.970 7.100 6.830 7.080 198,219 +0.05(+0.71%)
May 25, 2018 7.030 7.030 7.030 0 +0.03(+0.43%)
May 24, 2018 6.980 7.470 6.820 7.000 526,764 +0.06(+0.86%)
May 23, 2018 6.880 7.070 6.820 6.940 182,873 +0.02(+0.29%)
May 22, 2018 7.000 7.080 6.860 6.920 144,970 -0.12(-1.70%)
May 21, 2018 6.910 7.079 6.710 7.040 214,176 +0.09(+1.29%)
May 18, 2018 6.930 7.060 6.860 6.950 205,568 +0.06(+0.87%)
May 17, 2018 6.920 7.020 6.850 6.890 175,717 -0.01(-0.14%)
May 16, 2018 6.620 6.990 6.580 6.900 373,114 +0.28(+4.23%)
May 15, 2018 6.600 6.679 6.400 6.620 198,735 -0.04(-0.60%)
May 14, 2018 6.950 6.970 6.630 6.660 269,225 -0.21(-3.06%)
May 11, 2018 7.120 7.120 6.770 6.870 213,745 -0.22(-3.10%)
May 10, 2018 7.210 7.380 6.730 7.090 332,055 -0.01(-0.14%)
May 09, 2018 7.000 7.130 6.780 7.100 408,569 +0.13(+1.87%)
May 08, 2018 7.170 7.360 6.820 6.970 350,424 -0.30(-4.13%)
May 07, 2018 7.100 7.350 7.010 7.270 318,906 +0.20(+2.83%)
May 04, 2018 6.820 7.430 6.820 7.070 630,326 +0.26(+3.82%)
May 03, 2018 6.660 6.870 6.400 6.810 507,315 +0.12(+1.79%)
May 02, 2018 6.180 7.115 6.180 6.690 1,010,869 +0.45(+7.21%)
May 01, 2018 6.260 6.400 6.120 6.240 359,028 -0.02(-0.32%)
Apr 30, 2018 6.490 6.520 6.200 6.260 300,137 -0.23(-3.54%)
Apr 27, 2018 6.650 6.650 6.420 6.490 203,673 -0.16(-2.41%)
Apr 26, 2018 6.570 7.090 6.300 6.650 414,134 +0.08(+1.22%)
Apr 25, 2018 6.320 6.630 6.200 6.570 447,709 +0.25(+3.96%)
Apr 24, 2018 6.220 6.330 6.100 6.320 239,224 +0.13(+2.10%)
Apr 23, 2018 6.140 6.340 6.080 6.190 141,052 +0.05(+0.81%)
Apr 20, 2018 6.120 6.400 6.090 6.140 153,119 -0.02(-0.32%)
Apr 19, 2018 6.450 6.450 6.100 6.160 320,133 -0.29(-4.50%)
Apr 18, 2018 5.520 6.510 5.520 6.450 730,146 +0.97(+17.70%)
Apr 17, 2018 5.520 5.590 5.460 5.480 105,761 -0.01(-0.18%)
Apr 16, 2018 5.480 5.560 5.350 5.490 136,883 +0.04(+0.73%)
Apr 13, 2018 5.420 5.560 5.390 5.450 170,707 +0.07(+1.30%)
Apr 12, 2018 5.500 5.590 5.360 5.380 209,130 -0.12(-2.18%)
Apr 11, 2018 5.430 5.560 5.430 5.500 133,209 +0.05(+0.92%)
Apr 10, 2018 5.450 5.570 5.400 5.450 110,675 +0.08(+1.49%)
Apr 09, 2018 5.390 5.640 5.260 5.370 165,412 +0.02(+0.37%)
Apr 06, 2018 5.400 5.530 5.230 5.350 150,556 -0.11(-2.01%)
Apr 05, 2018 5.200 5.480 5.110 5.460 170,347 +0.28(+5.41%)
Apr 04, 2018 4.970 5.210 4.950 5.180 232,857 +0.16(+3.19%)
Apr 03, 2018 5.150 5.150 4.950 5.020 238,148 -0.11(-2.14%)
Apr 02, 2018 5.420 5.469 5.100 5.130 193,937 -0.31(-5.70%)
Mar 29, 2018 5.440 5.440 5.440 0 +0.09(+1.68%)
Mar 28, 2018 5.360 5.480 5.260 5.350 130,422 +0.01(+0.19%)
Mar 27, 2018 5.480 5.500 5.190 5.340 332,910 -0.11(-2.02%)
Mar 26, 2018 5.490 5.490 5.130 5.450 209,492 +0.05(+0.93%)
Mar 23, 2018 5.470 5.570 5.360 5.400 223,260 -0.07(-1.28%)
Mar 22, 2018 5.500 5.532 5.350 5.470 204,541 -0.09(-1.62%)
Mar 21, 2018 5.380 5.630 5.250 5.560 181,736 +0.18(+3.35%)
Mar 20, 2018 5.470 5.470 5.220 5.380 244,165 -0.08(-1.47%)
Mar 19, 2018 5.800 5.930 5.270 5.460 305,124 -0.32(-5.54%)
Mar 16, 2018 5.320 5.920 5.280 5.780 528,883 +0.46(+8.65%)
Mar 15, 2018 5.330 5.450 5.270 5.320 166,316 +0.00(+0.00%)
Mar 14, 2018 5.500 5.500 5.220 5.320 163,323 -0.16(-2.92%)
Mar 13, 2018 5.160 5.500 5.120 5.480 373,126 +0.33(+6.41%)
Mar 12, 2018 4.920 5.150 4.760 5.150 297,248 +0.20(+4.04%)
Mar 09, 2018 4.610 4.970 4.524 4.950 195,776 +0.37(+8.08%)
Mar 08, 2018 4.760 4.960 4.560 4.580 247,641 -0.15(-3.17%)
Mar 07, 2018 4.740 4.870 4.570 4.730 368,096 -0.06(-1.25%)
Mar 06, 2018 4.680 4.820 4.520 4.790 389,377 +0.22(+4.81%)
Mar 05, 2018 4.270 4.630 4.270 4.570 385,737 +0.30(+7.03%)
Mar 02, 2018 4.000 4.390 3.990 4.270 617,730 +0.26(+6.48%)
Mar 01, 2018 4.180 4.390 3.990 4.010 653,751 -0.11(-2.67%)
Feb 28, 2018 4.430 4.690 3.980 4.120 1,673,376 -0.73(-15.05%)
Feb 27, 2018 4.530 4.920 4.450 4.850 446,193 +0.32(+7.06%)
Feb 26, 2018 4.170 4.660 4.170 4.530 712,807 +0.28(+6.59%)
Feb 23, 2018 4.290 4.300 4.120 4.250 190,928 +0.00(+0.00%)
Feb 22, 2018 4.430 4.430 4.115 4.250 333,136 -0.21(-4.71%)
Feb 21, 2018 4.420 4.620 4.370 4.460 152,675 +0.07(+1.59%)
Feb 20, 2018 4.370 4.590 4.370 4.390 296,441 -0.10(-2.23%)
Feb 16, 2018 4.490 4.490 4.490 0 -0.26(-5.47%)
Feb 15, 2018 4.250 4.765 4.240 4.750 450,185 +0.51(+12.03%)
Feb 14, 2018 4.540 4.750 4.180 4.240 604,861 -0.32(-7.02%)
Feb 13, 2018 4.700 4.796 4.540 4.560 185,881 -0.18(-3.80%)
Feb 12, 2018 4.830 4.890 4.650 4.740 182,173 -0.08(-1.66%)
Feb 09, 2018 4.810 4.850 4.610 4.820 258,067 +0.03(+0.63%)
Feb 08, 2018 5.130 5.130 4.760 4.790 260,350 -0.33(-6.45%)
Feb 07, 2018 5.090 5.180 5.090 5.120 132,374 +0.02(+0.39%)
Feb 06, 2018 4.910 5.170 4.860 5.100 308,128 -0.03(-0.58%)
Feb 05, 2018 5.150 5.170 5.040 5.130 289,152 -0.02(-0.39%)
Feb 02, 2018 5.130 5.370 5.120 5.150 317,987 -0.04(-0.77%)
Feb 01, 2018 5.410 5.490 5.170 5.190 282,989 -0.25(-4.60%)
Jan 31, 2018 5.310 5.470 5.300 5.440 404,736 +0.14(+2.64%)
Jan 30, 2018 5.460 5.460 5.221 5.300 306,944 -0.21(-3.81%)
Jan 29, 2018 5.880 5.980 5.480 5.510 510,297 -0.36(-6.13%)
Jan 26, 2018 5.840 5.950 5.728 5.870 1,455,855 +0.02(+0.34%)
Jan 25, 2018 5.570 5.960 5.560 5.850 516,524 +0.29(+5.22%)
Jan 24, 2018 5.850 6.290 5.530 5.560 846,396 -0.22(-3.81%)
Jan 23, 2018 5.050 5.840 5.030 5.780 780,049 +0.75(+14.91%)
Jan 22, 2018 4.830 5.470 4.810 5.030 1,538,264 +0.20(+4.14%)
Jan 19, 2018 4.700 4.860 4.670 4.830 313,296 +0.12(+2.55%)
Jan 18, 2018 4.840 4.560 4.710 230,742 +0.05(+1.07%)
Jan 17, 2018 4.690 4.820 4.620 4.660 321,972 -0.02(-0.43%)
Jan 16, 2018 4.640 4.840 4.595 4.680 441,924 +0.08(+1.74%)
Jan 12, 2018 4.600 4.600 4.600 0 -0.13(-2.75%)
Jan 11, 2018 4.770 4.890 4.710 4.730 365,850 -0.04(-0.84%)
Jan 10, 2018 4.760 4.770 390,027 -0.26(-5.17%)
Jan 09, 2018 5.160 5.825 5.000 5.030 801,001 -0.13(-2.52%)
Jan 08, 2018 5.030 5.280 4.790 5.160 1,124,902 +0.13(+2.58%)
Jan 05, 2018 4.730 5.060 4.600 5.030 608,484 +0.35(+7.48%)
Jan 04, 2018 4.760 4.830 4.460 4.680 353,762 -0.04(-0.85%)
Jan 03, 2018 4.660 4.920 4.640 4.720 555,639 +0.07(+1.51%)
Jan 02, 2018 4.170 4.715 4.170 4.650 614,012 +0.48(+11.51%)
Dec 29, 2017 4.170 4.170 4.170 0 -0.12(-2.80%)
Dec 28, 2017 4.380 4.470 4.250 4.290 562,710 -0.10(-2.28%)
Dec 27, 2017 4.480 4.500 4.285 4.390 425,267 -0.08(-1.79%)
Dec 26, 2017 4.500 4.610 4.415 4.470 239,179 -0.05(-1.11%)
Dec 22, 2017 4.630 4.660 4.460 4.520 239,839 -0.09(-1.95%)
Dec 21, 2017 4.590 4.800 4.540 4.610 450,169 -0.04(-0.86%)
Dec 20, 2017 4.390 4.700 4.390 4.650 348,060 +0.24(+5.44%)
Dec 19, 2017 4.240 4.480 4.210 4.410 378,664 +0.18(+4.26%)
Dec 18, 2017 4.240 4.400 4.200 4.230 296,295 -0.01(-0.24%)
Dec 15, 2017 4.290 4.430 4.240 4.240 938,510 -0.06(-1.40%)
Dec 14, 2017 4.800 4.800 4.250 4.300 407,461 -0.48(-10.04%)
Dec 13, 2017 4.410 4.825 4.410 4.780 504,790 +0.38(+8.64%)
Dec 12, 2017 4.470 4.550 4.330 4.400 329,244 -0.06(-1.35%)
Dec 11, 2017 4.360 4.470 4.230 4.460 309,408 +0.07(+1.59%)
Dec 08, 2017 4.270 4.485 4.220 4.390 319,968 +0.13(+3.05%)
Dec 07, 2017 4.240 4.365 4.200 4.260 346,285 +0.04(+0.95%)
Dec 06, 2017 4.420 4.510 4.220 4.220 221,991 -0.22(-4.95%)
Dec 05, 2017 4.500 4.620 4.385 4.440 340,254 -0.08(-1.77%)
Dec 04, 2017 4.700 4.700 4.345 4.520 802,627 -0.18(-3.83%)
Dec 01, 2017 4.470 4.750 4.440 4.700 674,120 +0.25(+5.62%)
Nov 30, 2017 4.400 4.500 4.350 4.450 578,035 +0.05(+1.14%)
Nov 29, 2017 4.500 4.610 4.400 4.400 410,608 -0.11(-2.44%)
Nov 28, 2017 4.700 4.710 4.480 4.510 567,044 -0.17(-3.63%)
Nov 27, 2017 4.650 4.755 4.600 4.680 457,052 +0.03(+0.65%)
Nov 24, 2017 4.640 4.663 4.550 4.650 139,375 +0.01(+0.22%)
Nov 22, 2017 4.740 4.800 4.640 4.640 334,395 -0.07(-1.49%)
Nov 21, 2017 4.690 4.720 4.550 4.710 425,851 +0.07(+1.51%)
Nov 20, 2017 4.740 4.920 4.590 4.640 698,430 -0.13(-2.73%)
Nov 17, 2017 4.800 4.930 4.710 4.770 415,855 -0.03(-0.63%)
Nov 16, 2017 4.860 5.000 4.725 4.800 828,792 -0.06(-1.23%)
Nov 15, 2017 4.680 4.877 4.551 4.860 826,767 +0.15(+3.18%)
Nov 14, 2017 4.710 4.960 4.590 4.710 277,194 -0.03(-0.63%)
Nov 13, 2017 4.930 4.970 4.650 4.740 828,467 -0.19(-3.85%)
Nov 10, 2017 4.950 5.030 4.800 4.930 721,374 -0.06(-1.20%)
Nov 09, 2017 5.150 5.150 4.690 4.990 1,114,231 +0.06(+1.22%)
Nov 08, 2017 4.140 5.010 4.080 4.930 2,173,733 +0.83(+20.24%)
Nov 07, 2017 3.880 4.260 3.870 4.100 2,360,417 +0.29(+7.61%)
Nov 06, 2017 4.360 4.450 3.630 3.810 4,687,482 -0.45(-10.56%)
Nov 03, 2017 6.000 6.170 3.870 4.260 7,045,690 -3.00(-41.32%)
Nov 02, 2017 7.240 7.470 7.130 7.260 657,018 -0.04(-0.55%)
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.