Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

2.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Oct 31, 2016 5.280 5.440 5.120 5.124 5,248 -0.30(-5.58%)
Oct 28, 2016 5.920 5.920 4.800 5.427 22,673 -0.49(-8.32%)
Oct 27, 2016 5.960 6.000 5.797 5.920 6,638 -0.04(-0.66%)
Oct 26, 2016 6.040 6.040 5.886 5.960 2,891 -0.08(-1.33%)
Oct 25, 2016 6.074 6.120 5.800 6.040 17,838 -0.12(-1.95%)
Oct 24, 2016 6.360 6.360 6.040 6.160 10,273 -0.08(-1.28%)
Oct 21, 2016 6.160 6.400 6.120 6.240 22,768 +0.12(+1.96%)
Oct 20, 2016 6.160 6.236 5.973 6.120 17,873 +0.00(+0.00%)
Oct 19, 2016 6.040 6.307 6.040 6.120 13,054 +0.04(+0.66%)
Oct 18, 2016 6.440 6.440 6.000 6.080 16,252 -0.40(-6.17%)
Oct 17, 2016 6.800 6.800 6.320 6.480 17,328 -0.16(-2.41%)
Oct 14, 2016 6.320 6.920 6.049 6.640 95,969 +0.32(+5.06%)
Oct 13, 2016 6.240 6.520 6.120 6.320 12,339 -0.04(-0.63%)
Oct 12, 2016 6.720 6.800 6.240 6.360 23,812 -0.36(-5.36%)
Oct 11, 2016 6.640 6.800 6.640 6.720 2,930 +0.00(+0.00%)
Oct 10, 2016 6.800 6.840 6.640 6.720 14,504 -0.12(-1.75%)
Oct 07, 2016 6.840 6.960 6.840 6.840 4,482 -0.08(-1.16%)
Oct 06, 2016 6.960 7.000 6.920 6.920 2,589 -0.12(-1.70%)
Oct 05, 2016 7.040 7.040 6.998 7.040 4,380 +0.04(+0.57%)
Oct 04, 2016 6.920 7.080 6.920 7.000 8,611 +0.08(+1.16%)
Oct 03, 2016 7.000 7.120 6.880 6.920 14,913 -0.12(-1.70%)
Sep 30, 2016 7.040 7.160 7.000 7.040 11,607 -0.04(-0.56%)
Sep 29, 2016 7.160 7.200 7.040 7.080 7,211 -0.08(-1.12%)
Sep 28, 2016 7.200 7.200 7.120 7.160 3,998 -0.04(-0.56%)
Sep 27, 2016 7.400 7.440 6.800 7.200 24,524 -0.20(-2.70%)
Sep 26, 2016 7.440 7.480 7.400 7.400 5,192 -0.12(-1.60%)
Sep 23, 2016 7.560 7.560 7.440 7.520 4,990 +0.04(+0.53%)
Sep 22, 2016 7.480 7.560 7.480 7.480 8,540 -0.08(-1.06%)
Sep 21, 2016 7.480 7.600 7.440 7.560 6,012 +0.00(+0.00%)
Sep 20, 2016 7.520 7.600 7.480 7.560 8,840 +0.00(+0.00%)
Sep 19, 2016 7.480 7.800 7.480 7.560 9,967 +0.02(+0.27%)
Sep 16, 2016 7.440 7.677 7.440 7.540 2,992 +0.02(+0.27%)
Sep 15, 2016 7.720 7.720 7.400 7.520 9,218 -0.24(-3.09%)
Sep 14, 2016 7.680 7.840 7.680 7.760 4,037 +0.04(+0.52%)
Sep 13, 2016 7.800 7.800 7.560 7.720 8,956 -0.08(-1.03%)
Sep 12, 2016 7.680 7.960 7.680 7.800 4,311 +0.08(+1.04%)
Sep 09, 2016 7.800 7.840 7.600 7.720 12,356 -0.08(-1.03%)
Sep 08, 2016 7.680 7.920 7.680 7.800 8,495 +0.16(+2.09%)
Sep 07, 2016 7.600 7.800 7.560 7.640 12,299 +0.08(+1.06%)
Sep 06, 2016 7.440 7.680 7.404 7.560 15,077 +0.17(+2.29%)
Sep 02, 2016 7.600 7.391 7.391 7.391 19,575 -0.21(-2.75%)
Sep 01, 2016 7.600 7.800 7.480 7.600 24,080 -0.12(-1.55%)
Aug 31, 2016 7.880 8.000 7.640 7.720 10,921 -0.16(-2.03%)
Aug 30, 2016 7.760 7.920 7.640 7.880 15,767 +0.16(+2.07%)
Aug 29, 2016 8.040 8.120 7.560 7.720 31,499 -0.40(-4.93%)
Aug 26, 2016 8.080 8.200 8.080 8.120 2,396 +0.00(+0.00%)
Aug 25, 2016 8.160 8.280 8.080 8.120 11,595 -0.08(-0.98%)
Aug 24, 2016 8.160 8.280 8.120 8.200 13,500 -0.04(-0.49%)
Aug 23, 2016 8.200 8.280 8.160 8.240 5,798 +0.04(+0.49%)
Aug 22, 2016 8.280 8.360 8.200 8.200 16,494 -0.20(-2.38%)
Aug 19, 2016 8.320 8.440 8.320 8.400 14,795 +0.00(+0.00%)
Aug 18, 2016 8.320 8.480 8.320 8.400 9,950 +0.04(+0.48%)
Aug 17, 2016 8.240 8.400 8.160 8.360 24,008 +0.16(+1.95%)
Aug 16, 2016 8.160 8.280 8.100 8.200 11,643 -0.04(-0.49%)
Aug 15, 2016 8.080 8.240 8.080 8.240 4,550 +0.08(+0.98%)
Aug 12, 2016 8.080 8.256 8.080 8.160 10,858 -0.08(-0.97%)
Aug 11, 2016 8.160 8.280 8.080 8.240 9,804 +0.16(+1.98%)
Aug 10, 2016 8.080 8.240 8.000 8.080 13,106 -0.08(-0.98%)
Aug 09, 2016 8.160 8.280 8.080 8.160 11,128 -0.12(-1.45%)
Aug 08, 2016 8.240 8.360 8.160 8.280 7,724 -0.04(-0.48%)
Aug 05, 2016 8.160 8.440 8.120 8.320 9,704 +0.08(+0.97%)
Aug 04, 2016 8.240 8.360 8.120 8.240 9,433 -0.12(-1.43%)
Aug 03, 2016 8.240 8.360 8.200 8.360 5,621 -0.00(-0.00%)
Aug 02, 2016 8.440 8.520 8.277 8.360 11,265 -0.12(-1.42%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.