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 (%)
Oct 30, 2020 0.0028 0.0030 0.0028 0.0028 59,958,268 +0.00(+0.73%)
Oct 29, 2020 0.0029 0.0029 0.0026 0.0028 101,352,080 +0.00(+1.67%)
Oct 28, 2020 0.0029 0.0030 0.0028 0.0028 172,456,032 -0.00(-5.17%)
Oct 27, 2020 0.0029 0.0030 0.0028 0.0029 98,950,104 -0.00(-1.34%)
Oct 26, 2020 0.0030 0.0030 0.0029 0.0030 135,373,232 -0.00(-2.37%)
Oct 23, 2020 0.0033 0.0034 0.0029 0.0030 386,982,688 -0.00(-5.84%)
Oct 22, 2020 0.0032 0.0033 0.0032 0.0032 114,096,848 +0.00(+0.49%)
Oct 21, 2020 0.0034 0.0034 0.0031 0.0032 414,392,192 -0.00(-3.80%)
Oct 20, 2020 0.0034 0.0034 0.0033 0.0033 446,867,072 +0.00(+0.24%)
Oct 19, 2020 0.0035 0.0035 0.0033 0.0033 157,367,392 -0.00(-2.08%)
Oct 16, 2020 0.0034 0.0035 0.0034 0.0034 353,180,288 -0.00(-1.02%)
Oct 15, 2020 0.0035 0.0036 0.0034 0.0034 290,613,408 -0.00(-1.89%)
Oct 14, 2020 0.0043 0.0043 0.0035 0.0035 1,716,211,328 +0.00(+1.44%)
Oct 13, 2020 0.0034 0.0036 0.0033 0.0034 1,181,791,232 -0.00(-2.19%)
Oct 12, 2020 0.0035 0.0037 0.0035 0.0035 62,653,508 -0.00(-0.69%)
Oct 09, 2020 0.0034 0.0036 0.0034 0.0035 64,555,272 -0.00(-0.39%)
Oct 08, 2020 0.0035 0.0036 0.0035 0.0036 110,002,936 +0.00(+2.39%)
Oct 07, 2020 0.0035 0.0035 0.0034 0.0035 101,413,824 +0.00(+0.59%)
Oct 06, 2020 0.0035 0.0036 0.0034 0.0035 80,999,800 +0.00(+0.63%)
Oct 05, 2020 0.0036 0.0036 0.0033 0.0034 129,847,576 -0.00(-3.41%)
Oct 02, 2020 0.0035 0.0036 0.0034 0.0036 61,445,088 -0.00(-0.11%)
Oct 01, 2020 0.0038 0.0038 0.0035 0.0036 119,020,648 -0.00(-0.77%)
Sep 30, 2020 0.0037 0.0037 0.0036 0.0036 93,746,392 -0.00(-1.05%)
Sep 29, 2020 0.0036 0.0037 0.0036 0.0036 122,266,320 +0.00(+0.35%)
Sep 28, 2020 0.0038 0.0040 0.0036 0.0036 169,991,696 -0.00(-5.82%)
Sep 25, 2020 0.0038 0.0040 0.0038 0.0038 59,563,804 -0.00(-0.70%)
Sep 24, 2020 0.0041 0.0041 0.0038 0.0039 87,680,928 -0.00(-5.05%)
Sep 23, 2020 0.0041 0.0042 0.0040 0.0041 73,900,688 -0.00(-0.44%)
Sep 22, 2020 0.0041 0.0043 0.0040 0.0041 57,204,768 -0.00(-3.05%)
Sep 21, 2020 0.0041 0.0043 0.0040 0.0042 58,565,664 -0.00(-0.98%)
Sep 18, 2020 0.0042 0.0045 0.0040 0.0043 107,263,400 +0.00(+1.24%)
Sep 17, 2020 0.0043 0.0044 0.0041 0.0042 149,686,304 -0.00(-4.25%)
Sep 16, 2020 0.0044 0.0045 0.0043 0.0044 58,499,364 +0.00(+2.49%)
Sep 15, 2020 0.0042 0.0044 0.0041 0.0043 48,549,812 +0.00(+4.59%)
Sep 14, 2020 0.0040 0.0041 0.0040 0.0041 40,050,820 +0.00(+3.15%)
Sep 11, 2020 0.0042 0.0042 0.0039 0.0040 47,214,100 +0.00(+0.43%)
Sep 10, 2020 0.0041 0.0041 0.0038 0.0040 163,225,616 -0.00(-3.24%)
Sep 09, 2020 0.0042 0.0042 0.0041 0.0041 55,838,108 -0.00(-2.59%)
Sep 08, 2020 0.0042 0.0043 0.0041 0.0042 63,299,516 +0.00(+0.52%)
Sep 04, 2020 0.0043 0.0043 0.0041 0.0042 99,616,896 -0.00(-1.83%)
Sep 03, 2020 0.0042 0.0044 0.0042 0.0043 70,813,568 +0.00(+1.61%)
Sep 02, 2020 0.0044 0.0044 0.0042 0.0042 83,385,688 -0.00(-3.08%)
Sep 01, 2020 0.0042 0.0044 0.0042 0.0043 130,656,984 -0.00(-1.33%)
Aug 31, 2020 0.0045 0.0046 0.0042 0.0044 84,148,664 -0.00(-3.76%)
Aug 28, 2020 0.0044 0.0046 0.0044 0.0045 81,137,856 +0.00(+4.50%)
Aug 27, 2020 0.0044 0.0045 0.0043 0.0044 205,694,336 -0.00(-3.11%)
Aug 26, 2020 0.0044 0.0046 0.0044 0.0045 72,493,976 +0.00(+1.90%)
Aug 25, 2020 0.0044 0.0045 0.0044 0.0044 65,935,280 -0.00(-1.40%)
Aug 24, 2020 0.0046 0.0046 0.0044 0.0045 161,511,376 -0.00(-3.67%)
Aug 21, 2020 0.0046 0.0046 0.0045 0.0046 113,969,256 -0.00(-0.13%)
Aug 20, 2020 0.0047 0.0047 0.0045 0.0046 89,331,448 +0.00(+0.43%)
Aug 19, 2020 0.0047 0.0047 0.0045 0.0046 87,613,560 -0.00(-0.18%)
Aug 18, 2020 0.0045 0.0048 0.0045 0.0046 122,889,264 +0.00(+1.53%)
Aug 17, 2020 0.0048 0.0048 0.0044 0.0046 122,887,288 -0.00(-1.42%)
Aug 14, 2020 0.0046 0.0047 0.0044 0.0046 119,036,584 +0.00(+1.06%)
Aug 13, 2020 0.0048 0.0048 0.0044 0.0046 232,455,872 -0.00(-5.30%)
Aug 12, 2020 0.0050 0.0051 0.0048 0.0048 175,636,912 -0.00(-3.43%)
Aug 11, 2020 0.0051 0.0052 0.0046 0.0050 630,719,680 -0.00(-24.00%)
Aug 10, 2020 0.0067 0.0070 0.0066 0.0066 393,294,080 -0.00(-1.96%)
Aug 07, 2020 0.0069 0.0074 0.0066 0.0067 652,577,152 +0.00(+11.73%)
Aug 06, 2020 0.0061 0.0062 0.0060 0.0060 171,062,976 +0.00(+0.69%)
Aug 05, 2020 0.0060 0.0061 0.0058 0.0060 71,836,896 -0.00(-0.37%)
Aug 04, 2020 0.0060 0.0061 0.0059 0.0060 87,498,864 +0.00(+0.00%)
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.