Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Gen Digital Inc (NY: GEN )

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 (%)
Jan 31, 2020 0.0099 0.0101 0.0098 0.0099 18,114,922 -0.00(-0.66%)
Jan 30, 2020 0.0101 0.0101 0.0098 0.0100 18,036,332 -0.00(-1.31%)
Jan 29, 2020 0.0100 0.0102 0.0100 0.0101 12,670,280 -0.00(-0.65%)
Jan 28, 2020 0.0101 0.0102 0.0100 0.0102 12,889,055 +0.00(+0.00%)
Jan 27, 2020 0.0101 0.0103 0.0101 0.0102 9,170,793 -0.00(-1.28%)
Jan 24, 2020 0.0103 0.0106 0.0101 0.0103 10,756,683 +0.00(+0.00%)
Jan 23, 2020 0.0103 0.0104 0.0099 0.0103 13,261,367 +0.00(+0.00%)
Jan 22, 2020 0.0106 0.0106 0.0103 0.0103 10,624,993 -0.00(-3.70%)
Jan 21, 2020 0.0104 0.0107 0.0103 0.0107 32,971,282 +0.00(+1.89%)
Jan 17, 2020 0.0105 0.0105 0.0103 0.0105 16,112,267 +0.00(+1.27%)
Jan 16, 2020 0.0102 0.0105 0.0100 0.0103 14,416,383 +0.00(+2.61%)
Jan 15, 2020 0.0099 0.0102 0.0098 0.0101 23,902,898 +0.00(+1.32%)
Jan 14, 2020 0.0100 0.0102 0.0097 0.0100 16,466,828 +0.00(+0.00%)
Jan 13, 2020 0.0109 0.0109 0.0096 0.0100 96,632,336 -0.00(-5.03%)
Jan 10, 2020 0.0105 0.0105 0.0103 0.0105 19,389,338 -0.00(-0.62%)
Jan 09, 2020 0.0107 0.0109 0.0105 0.0105 22,996,090 -0.00(-1.23%)
Jan 08, 2020 0.0106 0.0109 0.0104 0.0107 11,362,790 +0.00(+0.00%)
Jan 07, 2020 0.0104 0.0108 0.0103 0.0107 17,251,656 +0.00(+1.25%)
Jan 06, 2020 0.0105 0.0107 0.0103 0.0105 11,680,332 +0.00(+0.00%)
Jan 03, 2020 0.0105 0.0107 0.0105 0.0105 13,335,860 -0.00(-1.23%)
Jan 02, 2020 0.0109 0.0111 0.0106 0.0107 14,340,221 -0.00(-1.22%)
Dec 31, 2019 0.0105 0.0109 0.0105 0.0108 16,051,581 +0.00(+3.15%)
Dec 30, 2019 0.0107 0.0109 0.0104 0.0105 28,290,076 -0.00(-3.05%)
Dec 27, 2019 0.0109 0.0109 0.0105 0.0108 12,774,509 -0.00(-1.20%)
Dec 26, 2019 0.0109 0.0111 0.0107 0.0109 11,438,041 +0.00(+0.61%)
Dec 24, 2019 0.0107 0.0109 0.0103 0.0109 12,637,965 +0.00(+1.23%)
Dec 23, 2019 0.0107 0.0107 0.0103 0.0107 22,328,992 +0.00(+0.00%)
Dec 20, 2019 0.0107 0.0108 0.0106 0.0107 44,194,948 +0.00(+0.62%)
Dec 19, 2019 0.0106 0.0107 0.0105 0.0107 13,343,597 +0.00(+1.25%)
Dec 18, 2019 0.0101 0.0107 0.0101 0.0105 30,698,876 +0.00(+0.00%)
Dec 17, 2019 0.0105 0.0105 0.0102 0.0105 24,311,772 +0.00(+2.56%)
Dec 16, 2019 0.0101 0.0106 0.0099 0.0103 27,415,432 +0.00(+1.96%)
Dec 13, 2019 0.0106 0.0107 0.0100 0.0101 53,919,960 -0.00(-5.56%)
Dec 12, 2019 0.0112 0.0113 0.0105 0.0107 42,342,644 -0.00(-5.81%)
Dec 11, 2019 0.0115 0.0115 0.0111 0.0113 27,056,320 -0.00(-0.58%)
Dec 10, 2019 0.0113 0.0114 0.0111 0.0114 16,043,236 +0.00(+1.77%)
Dec 09, 2019 0.0113 0.0118 0.0111 0.0112 101,002,224 -0.00(-1.16%)
Dec 06, 2019 0.0110 0.0115 0.0110 0.0113 63,371,884 +0.00(+4.24%)
Dec 05, 2019 0.0111 0.0112 0.0108 0.0109 19,893,188 -0.00(-2.94%)
Dec 04, 2019 0.0109 0.0112 0.0108 0.0112 26,859,848 +0.00(+2.41%)
Dec 03, 2019 0.0105 0.0111 0.0102 0.0109 20,824,422 +0.00(+1.22%)
Dec 02, 2019 0.0111 0.0111 0.0106 0.0108 34,564,000 -0.00(-2.38%)
Nov 29, 2019 0.0111 0.0111 0.0107 0.0111 15,717,805 +0.00(+0.00%)
Nov 27, 2019 0.0109 0.0111 0.0109 0.0111 16,961,878 +0.00(+1.20%)
Nov 26, 2019 0.0111 0.0111 0.0108 0.0109 22,101,266 +0.00(+0.00%)
Nov 25, 2019 0.0109 0.0111 0.0106 0.0109 73,634,728 +0.00(+5.06%)
Nov 22, 2019 0.0103 0.0107 0.0102 0.0104 20,087,234 +0.00(+0.00%)
Nov 21, 2019 0.0108 0.0111 0.0104 0.0104 27,430,452 -0.00(-3.66%)
Nov 20, 2019 0.0103 0.0109 0.0102 0.0108 46,004,620 +0.00(+3.80%)
Nov 19, 2019 0.0104 0.0107 0.0103 0.0104 29,673,274 +0.00(+0.64%)
Nov 18, 2019 0.0104 0.0104 0.0101 0.0103 15,885,603 +0.00(+0.00%)
Nov 15, 2019 0.0104 0.0107 0.0100 0.0103 47,062,384 +0.00(+0.00%)
Nov 14, 2019 0.0104 0.0112 0.0101 0.0103 72,790,584 -0.00(-1.26%)
Nov 13, 2019 0.0105 0.0107 0.0102 0.0105 29,746,402 +0.00(+0.00%)
Nov 12, 2019 0.0103 0.0107 0.0101 0.0105 32,308,434 +0.00(+1.27%)
Nov 11, 2019 0.0102 0.0104 0.0098 0.0103 29,270,922 +0.00(+1.95%)
Nov 08, 2019 0.0100 0.0103 0.0096 0.0102 38,111,124 +0.00(+2.67%)
Nov 07, 2019 0.0105 0.0106 0.0096 0.0099 52,161,112 +0.00(+7.91%)
Nov 06, 2019 0.0093 0.0094 0.0090 0.0092 20,125,922 -0.00(-0.71%)
Nov 05, 2019 0.0088 0.0092 0.0088 0.0092 13,819,228 +0.00(+4.48%)
Nov 04, 2019 0.0091 0.0091 0.0084 0.0088 24,336,200 -0.00(-2.19%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.