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, 2019 0.0102 0.0105 0.0099 0.0103 15,288,448 +0.00(+1.95%)
Jan 30, 2019 0.0099 0.0102 0.0098 0.0102 17,642,478 +0.00(+4.05%)
Jan 29, 2019 0.0102 0.0102 0.0096 0.0098 23,194,686 -0.00(-3.90%)
Jan 28, 2019 0.0106 0.0108 0.0100 0.0102 18,494,972 -0.00(-4.94%)
Jan 25, 2019 0.0108 0.0109 0.0106 0.0107 16,977,050 -0.00(-1.22%)
Jan 24, 2019 0.0109 0.0109 0.0107 0.0108 25,060,038 +0.00(+0.00%)
Jan 23, 2019 0.0105 0.0109 0.0105 0.0108 18,638,798 +0.00(+2.50%)
Jan 22, 2019 0.0107 0.0108 0.0104 0.0105 31,268,722 -0.00(-2.44%)
Jan 18, 2019 0.0109 0.0109 0.0107 0.0108 26,671,720 -0.00(-0.61%)
Jan 17, 2019 0.0106 0.0110 0.0106 0.0109 38,836,328 +0.00(+1.23%)
Jan 16, 2019 0.0107 0.0109 0.0106 0.0107 33,435,534 +0.00(+1.24%)
Jan 15, 2019 0.0103 0.0109 0.0102 0.0106 43,523,756 +0.00(+4.55%)
Jan 14, 2019 0.0100 0.0105 0.0100 0.0102 27,524,972 +0.00(+0.00%)
Jan 11, 2019 0.0101 0.0104 0.0100 0.0102 51,659,388 +0.00(+0.65%)
Jan 10, 2019 0.0102 0.0103 0.0099 0.0101 22,507,412 -0.00(-1.29%)
Jan 09, 2019 0.0100 0.0102 0.0098 0.0102 31,619,490 +0.00(+1.31%)
Jan 08, 2019 0.0097 0.0102 0.0094 0.0101 36,366,388 +0.00(+5.52%)
Jan 07, 2019 0.0092 0.0098 0.0089 0.0096 34,826,164 +0.00(+4.32%)
Jan 04, 2019 0.0083 0.0092 0.0080 0.0092 42,966,048 +0.00(+13.93%)
Jan 03, 2019 0.0084 0.0084 0.0080 0.0080 28,639,934 -0.00(-3.94%)
Jan 02, 2019 0.0076 0.0085 0.0076 0.0084 30,174,090 +0.00(+7.63%)
Dec 31, 2018 0.0080 0.0082 0.0076 0.0078 38,126,296 -0.00(-3.28%)
Dec 28, 2018 0.0076 0.0082 0.0075 0.0080 77,572,528 +0.00(+5.17%)
Dec 27, 2018 0.0082 0.0082 0.0073 0.0076 60,035,796 -0.00(-6.45%)
Dec 26, 2018 0.0078 0.0083 0.0076 0.0082 67,824,456 +0.00(+3.33%)
Dec 24, 2018 0.0084 0.0086 0.0076 0.0079 56,286,736 -0.00(-7.69%)
Dec 21, 2018 0.0088 0.0089 0.0082 0.0086 85,279,712 -0.00(-1.52%)
Dec 20, 2018 0.0091 0.0093 0.0086 0.0087 48,081,008 -0.00(-3.65%)
Dec 19, 2018 0.0092 0.0095 0.0088 0.0090 64,290,980 -0.00(-2.14%)
Dec 18, 2018 0.0092 0.0096 0.0090 0.0092 26,062,426 +0.00(+0.00%)
Dec 17, 2018 0.0102 0.0102 0.0092 0.0092 48,101,188 -0.00(-10.26%)
Dec 14, 2018 0.0107 0.0109 0.0100 0.0103 32,634,168 -0.00(-6.02%)
Dec 13, 2018 0.0111 0.0113 0.0107 0.0109 32,639,326 -0.00(-1.77%)
Dec 12, 2018 0.0111 0.0115 0.0110 0.0111 29,734,568 +0.00(+1.20%)
Dec 11, 2018 0.0111 0.0114 0.0107 0.0110 45,237,088 -0.00(-0.60%)
Dec 10, 2018 0.0104 0.0111 0.0102 0.0111 44,418,276 +0.00(+5.00%)
Dec 07, 2018 0.0106 0.0109 0.0104 0.0105 29,493,642 -0.00(-1.23%)
Dec 06, 2018 0.0105 0.0109 0.0100 0.0107 39,107,900 +0.00(+1.25%)
Dec 04, 2018 0.0104 0.0111 0.0102 0.0105 56,286,736 +0.00(+1.27%)
Dec 03, 2018 0.0107 0.0107 0.0099 0.0104 31,754,972 -0.00(-0.63%)
Nov 30, 2018 0.0100 0.0108 0.0100 0.0105 46,470,692 +0.00(+5.30%)
Nov 29, 2018 0.0092 0.0109 0.0090 0.0100 124,923,624 +0.00(+15.27%)
Nov 28, 2018 0.0086 0.0088 0.0084 0.0086 31,110,026 +0.00(+2.34%)
Nov 27, 2018 0.0089 0.0092 0.0084 0.0084 36,250,476 -0.00(-7.25%)
Nov 26, 2018 0.0093 0.0095 0.0090 0.0091 19,413,614 -0.00(-2.13%)
Nov 23, 2018 0.0092 0.0095 0.0091 0.0093 12,364,876 +0.00(+0.00%)
Nov 21, 2018 0.0093 0.0093 0.0093 0 +0.00(+6.02%)
Nov 20, 2018 0.0090 0.0091 0.0084 0.0088 42,755,312 -0.00(-4.32%)
Nov 19, 2018 0.0095 0.0098 0.0090 0.0092 35,088,636 -0.00(-2.80%)
Nov 16, 2018 0.0108 0.0108 0.0087 0.0094 94,625,432 -0.00(-12.81%)
Nov 15, 2018 0.0107 0.0110 0.0106 0.0108 15,724,784 +0.00(+0.00%)
Nov 14, 2018 0.0114 0.0114 0.0106 0.0108 25,093,264 -0.00(-4.09%)
Nov 13, 2018 0.0113 0.0115 0.0108 0.0113 28,231,818 +0.00(+0.00%)
Nov 12, 2018 0.0107 0.0115 0.0105 0.0113 30,076,536 +0.00(+4.27%)
Nov 09, 2018 0.0111 0.0113 0.0106 0.0108 47,092,728 -0.00(-2.96%)
Nov 08, 2018 0.0105 0.0112 0.0104 0.0111 60,364,260 +0.00(+0.60%)
Nov 07, 2018 0.0111 0.0112 0.0109 0.0111 47,587,172 +0.00(+1.82%)
Nov 06, 2018 0.0107 0.0110 0.0106 0.0109 17,356,492 +0.00(+1.23%)
Nov 05, 2018 0.0107 0.0109 0.0104 0.0107 18,507,108 +0.00(+0.62%)
Nov 02, 2018 0.0109 0.0111 0.0102 0.0107 30,282,566 -0.00(-2.41%)
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.