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 )

2.310 -0.130 (-5.33%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 (%)
Feb 29, 2016 8.680 8.680 8.080 8.240 38,856 -0.28(-3.29%)
Feb 26, 2016 8.360 8.574 8.200 8.520 43,214 +0.12(+1.43%)
Feb 25, 2016 8.480 8.600 8.160 8.400 47,598 -0.20(-2.33%)
Feb 24, 2016 9.040 9.160 8.200 8.600 31,873 -0.32(-3.59%)
Feb 23, 2016 9.640 9.640 8.600 8.920 25,924 -0.44(-4.70%)
Feb 22, 2016 9.480 9.840 9.080 9.360 59,587 +0.08(+0.86%)
Feb 19, 2016 9.240 9.600 8.920 9.280 47,049 +0.04(+0.43%)
Feb 18, 2016 8.800 9.560 8.280 9.240 252,369 +0.48(+5.48%)
Feb 17, 2016 8.360 8.800 8.160 8.760 64,887 +0.52(+6.31%)
Feb 16, 2016 8.240 8.760 8.000 8.240 22,048 +0.00(+0.00%)
Feb 12, 2016 8.360 8.240 8.240 8.240 9,550 +0.12(+1.48%)
Feb 11, 2016 8.040 8.520 8.000 8.120 14,393 +0.04(+0.50%)
Feb 10, 2016 8.240 8.600 8.120 8.080 22,931 +0.04(+0.50%)
Feb 09, 2016 8.360 8.760 8.040 8.040 18,007 -0.16(-1.90%)
Feb 08, 2016 8.280 8.560 8.080 8.196 15,214 -0.24(-2.89%)
Feb 05, 2016 8.880 9.020 8.400 8.440 22,459 -0.32(-3.65%)
Feb 04, 2016 8.520 9.040 8.320 8.760 26,038 +0.24(+2.82%)
Feb 03, 2016 8.760 8.817 8.480 8.520 21,563 -0.28(-3.18%)
Feb 02, 2016 8.640 9.040 8.640 8.800 20,374 +0.16(+1.85%)
Feb 01, 2016 8.480 8.840 8.480 8.640 8,329 +0.04(+0.47%)
Jan 29, 2016 8.560 8.640 8.040 8.600 29,074 +0.00(+0.00%)
Jan 28, 2016 8.960 9.120 8.480 8.600 31,015 -0.40(-4.44%)
Jan 27, 2016 9.400 9.560 8.440 9.000 82,440 -0.35(-3.76%)
Jan 26, 2016 9.560 9.622 9.156 9.352 18,903 +0.15(+1.65%)
Jan 25, 2016 8.480 9.475 8.480 9.200 53,419 +0.80(+9.52%)
Jan 22, 2016 8.400 8.440 8.000 8.400 21,651 +0.24(+2.94%)
Jan 21, 2016 8.000 8.482 7.960 8.160 30,613 +0.28(+3.55%)
Jan 20, 2016 7.440 7.960 7.120 7.880 46,115 +0.44(+5.91%)
Jan 19, 2016 7.560 7.568 7.200 7.440 25,428 +0.24(+3.33%)
Jan 15, 2016 7.360 7.200 7.200 7.200 34,875 +0.00(+0.00%)
Jan 14, 2016 7.640 7.817 6.480 7.200 100,288 -0.52(-6.74%)
Jan 13, 2016 8.600 8.958 7.680 7.720 88,701 -0.72(-8.53%)
Jan 12, 2016 8.800 9.080 8.200 8.440 36,874 -0.36(-4.09%)
Jan 11, 2016 9.280 9.560 8.520 8.800 91,987 -0.40(-4.35%)
Jan 08, 2016 9.440 9.600 8.960 9.200 72,982 -0.12(-1.29%)
Jan 07, 2016 9.800 10.00 9.240 9.320 83,674 -0.62(-6.24%)
Jan 06, 2016 10.20 10.29 9.720 9.940 39,059 -0.14(-1.39%)
Jan 05, 2016 10.00 10.24 9.880 10.08 26,062 -0.16(-1.56%)
Jan 04, 2016 10.48 10.48 9.320 10.24 82,162 -0.48(-4.48%)
Dec 31, 2015 11.00 10.72 10.72 10.72 45,525 -0.48(-4.29%)
Dec 30, 2015 10.88 11.52 10.72 11.20 53,268 +0.32(+2.94%)
Dec 29, 2015 10.64 11.00 10.44 10.88 49,628 +0.12(+1.12%)
Dec 28, 2015 10.84 11.20 10.60 10.76 36,459 -0.44(-3.93%)
Dec 24, 2015 10.72 11.20 11.20 11.20 34,575 +0.24(+2.19%)
Dec 23, 2015 11.28 11.36 10.80 10.96 44,305 -0.32(-2.84%)
Dec 22, 2015 11.88 12.04 11.20 11.28 43,008 -0.48(-4.08%)
Dec 21, 2015 12.40 13.00 11.48 11.76 325,590 +0.88(+8.09%)
Dec 18, 2015 11.08 11.68 10.40 10.88 121,091 -0.24(-2.16%)
Dec 17, 2015 10.08 11.52 10.08 11.12 255,261 +1.00(+9.88%)
Dec 16, 2015 9.760 10.32 9.640 10.12 50,513 +0.32(+3.27%)
Dec 15, 2015 9.840 10.44 9.480 9.800 73,448 -0.04(-0.41%)
Dec 14, 2015 10.48 10.60 9.720 9.840 66,573 -0.52(-5.02%)
Dec 11, 2015 11.12 11.32 10.36 10.36 66,279 -1.00(-8.80%)
Dec 10, 2015 11.32 11.80 10.96 11.36 74,305 +0.04(+0.35%)
Dec 09, 2015 11.88 12.36 10.88 11.32 123,328 -0.68(-5.67%)
Dec 08, 2015 12.20 12.60 11.92 12.00 56,060 -0.64(-5.06%)
Dec 07, 2015 13.28 13.80 12.39 12.64 80,249 -0.56(-4.24%)
Dec 04, 2015 13.32 13.40 12.48 13.20 72,914 -0.16(-1.20%)
Dec 03, 2015 13.64 14.08 13.12 13.36 57,332 -0.28(-2.05%)
Dec 02, 2015 14.08 15.48 13.44 13.64 343,953 -0.72(-5.01%)
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.