Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genetic Tech Spn ADR (NQ: GENE )

2.320 +0.040 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2018 4.600 4.680 4.280 4.520 15,611 +0.04(+0.89%)
May 30, 2018 4.800 4.800 4.120 4.480 38,628 -0.20(-4.27%)
May 29, 2018 4.920 4.920 4.589 4.680 16,316 -0.16(-3.31%)
May 25, 2018 4.840 4.840 4.840 0 -0.04(-0.82%)
May 24, 2018 5.000 5.000 4.880 4.880 12,869 -0.12(-2.40%)
May 23, 2018 5.000 5.040 4.920 5.000 7,071 +0.12(+2.46%)
May 22, 2018 5.000 5.080 4.880 4.880 9,007 -0.12(-2.40%)
May 21, 2018 5.040 5.195 4.960 5.000 16,273 -0.00(-0.01%)
May 18, 2018 5.080 5.080 4.854 5.000 13,105 -0.08(-1.57%)
May 17, 2018 5.200 5.200 4.880 5.080 15,517 +0.12(+2.42%)
May 16, 2018 5.400 5.400 4.960 4.960 30,236 -0.40(-7.46%)
May 15, 2018 4.920 5.520 4.800 5.360 38,768 +0.48(+9.84%)
May 14, 2018 4.840 4.960 4.800 4.880 4,011 +0.08(+1.67%)
May 11, 2018 4.720 4.920 4.720 4.800 7,072 +0.08(+1.69%)
May 10, 2018 4.720 4.800 4.720 4.720 7,290 +0.00(+0.00%)
May 09, 2018 4.560 5.280 4.560 4.720 13,335 -0.04(-0.84%)
May 08, 2018 4.920 5.000 4.720 4.760 7,606 -0.08(-1.65%)
May 07, 2018 4.920 5.040 4.720 4.840 4,011 -0.04(-0.82%)
May 04, 2018 4.646 5.092 4.640 4.880 9,591 +0.24(+5.17%)
May 03, 2018 4.920 5.026 4.640 4.640 11,990 -0.32(-6.45%)
May 02, 2018 4.840 5.080 4.814 4.960 6,608 +0.08(+1.64%)
May 01, 2018 5.040 5.160 4.880 4.880 18,170 -0.12(-2.40%)
Apr 30, 2018 5.040 5.289 4.804 5.000 53,139 +0.00(+0.00%)
Apr 27, 2018 5.040 5.120 4.880 5.000 6,452 -0.04(-0.79%)
Apr 26, 2018 5.080 5.200 5.000 5.040 19,438 +0.00(+0.00%)
Apr 25, 2018 4.920 5.160 4.920 5.040 4,695 +0.06(+1.29%)
Apr 24, 2018 5.120 5.241 4.976 4.976 11,211 -0.14(-2.81%)
Apr 23, 2018 5.160 5.340 5.000 5.120 11,626 -0.17(-3.28%)
Apr 20, 2018 5.360 5.400 5.200 5.294 12,497 -0.07(-1.24%)
Apr 19, 2018 5.528 5.600 5.360 5.360 12,849 -0.08(-1.47%)
Apr 18, 2018 5.360 5.640 5.320 5.440 12,494 +0.03(+0.61%)
Apr 17, 2018 5.480 5.520 5.400 5.407 8,026 -0.07(-1.34%)
Apr 16, 2018 5.640 5.640 5.440 5.480 17,115 -0.16(-2.84%)
Apr 13, 2018 5.680 5.680 5.440 5.640 26,308 +0.12(+2.17%)
Apr 12, 2018 5.360 5.680 5.360 5.520 25,122 -0.08(-1.43%)
Apr 11, 2018 4.840 5.880 4.840 5.600 97,837 +0.80(+16.67%)
Apr 10, 2018 4.920 4.946 4.604 4.800 16,546 +0.08(+1.69%)
Apr 09, 2018 4.560 4.800 4.556 4.720 15,777 +0.20(+4.42%)
Apr 06, 2018 4.480 4.520 4.440 4.520 2,076 +0.08(+1.80%)
Apr 05, 2018 4.600 4.622 4.440 4.440 5,692 -0.04(-0.89%)
Apr 04, 2018 4.360 4.600 4.104 4.480 4,465 +0.12(+2.75%)
Apr 03, 2018 4.210 4.400 4.120 4.360 8,840 +0.20(+4.81%)
Apr 02, 2018 4.200 4.283 4.084 4.160 2,905 +0.00(+0.07%)
Mar 29, 2018 4.157 4.157 4.157 0 -0.36(-8.03%)
Mar 28, 2018 4.600 4.600 4.400 4.520 29,982 -0.08(-1.74%)
Mar 27, 2018 4.960 4.960 4.600 4.600 7,840 -0.36(-7.26%)
Mar 26, 2018 4.920 4.960 4.720 4.960 15,796 +0.12(+2.48%)
Mar 23, 2018 5.040 5.040 4.760 4.840 26,259 -0.16(-3.20%)
Mar 22, 2018 5.160 5.240 4.924 5.000 11,596 -0.12(-2.34%)
Mar 21, 2018 5.160 5.637 5.040 5.120 10,407 +0.12(+2.40%)
Mar 20, 2018 5.080 5.320 5.000 5.000 11,177 -0.20(-3.85%)
Mar 19, 2018 5.040 5.400 4.880 5.200 19,976 +0.20(+4.00%)
Mar 16, 2018 4.840 5.080 4.760 5.000 30,660 +0.20(+4.17%)
Mar 15, 2018 4.880 5.080 4.800 4.800 17,941 -0.16(-3.23%)
Mar 14, 2018 5.200 5.397 4.960 4.960 21,141 -0.36(-6.77%)
Mar 13, 2018 5.400 5.560 5.240 5.320 14,984 -0.04(-0.75%)
Mar 12, 2018 5.440 5.440 5.200 5.360 17,705 -0.04(-0.74%)
Mar 09, 2018 5.360 5.520 5.200 5.400 24,187 +0.08(+1.50%)
Mar 08, 2018 5.680 5.916 5.200 5.320 37,854 -0.40(-6.99%)
Mar 07, 2018 6.080 5.720 28,294 -0.20(-3.38%)
Mar 06, 2018 5.400 6.360 5.400 5.920 150,838 +1.00(+20.33%)
Mar 05, 2018 4.640 5.160 4.640 4.920 21,313 +0.00(+0.00%)
Mar 02, 2018 5.400 5.516 4.920 4.920 34,179 -0.60(-10.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.