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 (%)
Nov 30, 2015 0.0330 0.0332 0.0314 0.0322 26,242,818 -0.00(-2.20%)
Nov 27, 2015 0.0331 0.0334 0.0325 0.0329 8,033,528 -0.00(-1.19%)
Nov 25, 2015 0.0313 0.0333 0.0333 0.0333 40,007,580 +0.00(+6.09%)
Nov 24, 2015 0.0312 0.0316 0.0304 0.0314 16,270,356 +0.00(+1.49%)
Nov 23, 2015 0.0305 0.0316 0.0301 0.0309 17,421,730 +0.00(+0.86%)
Nov 20, 2015 0.0299 0.0307 0.0298 0.0306 24,839,442 +0.00(+3.10%)
Nov 19, 2015 0.0293 0.0303 0.0287 0.0297 34,350,688 +0.00(+0.22%)
Nov 18, 2015 0.0282 0.0297 0.0281 0.0297 24,995,558 +0.00(+4.89%)
Nov 17, 2015 0.0288 0.0292 0.0281 0.0283 17,053,364 -0.00(-2.28%)
Nov 16, 2015 0.0286 0.0292 0.0283 0.0289 44,178,412 +0.00(+1.15%)
Nov 13, 2015 0.0267 0.0300 0.0267 0.0286 44,177,196 +0.00(+5.85%)
Nov 12, 2015 0.0276 0.0278 0.0267 0.0270 23,847,370 -0.00(-3.07%)
Nov 11, 2015 0.0290 0.0292 0.0274 0.0279 36,702,288 -0.00(-4.30%)
Nov 10, 2015 0.0294 0.0298 0.0273 0.0291 91,407,832 -0.00(-1.12%)
Nov 09, 2015 0.0327 0.0329 0.0293 0.0295 50,348,560 -0.00(-10.60%)
Nov 06, 2015 0.0338 0.0338 0.0316 0.0330 53,926,180 -0.00(-5.12%)
Nov 05, 2015 0.0343 0.0350 0.0330 0.0347 51,904,712 +0.00(+1.35%)
Nov 04, 2015 0.0346 0.0356 0.0341 0.0343 19,808,076 -0.00(-0.76%)
Nov 03, 2015 0.0334 0.0351 0.0331 0.0345 41,463,752 +0.00(+3.35%)
Nov 02, 2015 0.0328 0.0339 0.0326 0.0334 29,205,988 +0.00(+2.22%)
Oct 30, 2015 0.0332 0.0334 0.0323 0.0327 34,574,164 -0.00(-1.39%)
Oct 29, 2015 0.0334 0.0338 0.0330 0.0332 14,237,661 +0.00(+0.00%)
Oct 28, 2015 0.0327 0.0336 0.0322 0.0332 29,371,662 +0.00(+1.82%)
Oct 27, 2015 0.0334 0.0339 0.0320 0.0326 16,388,846 -0.00(-2.56%)
Oct 26, 2015 0.0330 0.0343 0.0326 0.0334 18,287,878 -0.00(-0.78%)
Oct 23, 2015 0.0340 0.0349 0.0330 0.0337 23,173,142 +0.00(+0.39%)
Oct 22, 2015 0.0366 0.0366 0.0332 0.0335 21,853,060 -0.00(-7.45%)
Oct 21, 2015 0.0370 0.0370 0.0352 0.0363 9,244,679 -0.00(-1.26%)
Oct 20, 2015 0.0364 0.0374 0.0357 0.0367 10,521,675 +0.00(+0.54%)
Oct 19, 2015 0.0374 0.0379 0.0360 0.0365 14,592,070 -0.00(-2.12%)
Oct 16, 2015 0.0385 0.0385 0.0364 0.0373 11,380,389 -0.00(-2.75%)
Oct 15, 2015 0.0356 0.0385 0.0355 0.0384 16,090,268 +0.00(+8.38%)
Oct 14, 2015 0.0368 0.0374 0.0354 0.0354 25,040,466 -0.00(-3.76%)
Oct 13, 2015 0.0381 0.0384 0.0367 0.0368 16,955,658 -0.00(-3.79%)
Oct 12, 2015 0.0390 0.0392 0.0380 0.0382 20,117,122 -0.00(-2.03%)
Oct 09, 2015 0.0385 0.0392 0.0378 0.0390 12,890,876 +0.00(+1.89%)
Oct 08, 2015 0.0387 0.0392 0.0379 0.0383 25,450,706 -0.00(-1.53%)
Oct 07, 2015 0.0382 0.0393 0.0375 0.0389 12,737,642 +0.00(+2.25%)
Oct 06, 2015 0.0386 0.0397 0.0372 0.0380 20,927,438 -0.00(-1.20%)
Oct 05, 2015 0.0376 0.0386 0.0370 0.0385 22,922,356 +0.00(+2.64%)
Oct 02, 2015 0.0367 0.0378 0.0363 0.0375 36,848,240 +0.00(+1.25%)
Oct 01, 2015 0.0410 0.0410 0.0369 0.0370 43,218,804 -0.00(-8.32%)
Sep 30, 2015 0.0383 0.0405 0.0383 0.0404 33,942,416 +0.00(+5.87%)
Sep 29, 2015 0.0381 0.0400 0.0373 0.0382 21,098,574 +0.00(+1.22%)
Sep 28, 2015 0.0403 0.0407 0.0364 0.0377 40,150,496 -0.00(-6.84%)
Sep 25, 2015 0.0436 0.0444 0.0402 0.0405 18,516,212 -0.00(-7.11%)
Sep 24, 2015 0.0432 0.0439 0.0409 0.0436 27,608,718 +0.00(+0.76%)
Sep 23, 2015 0.0453 0.0454 0.0432 0.0432 12,986,912 -0.00(-3.95%)
Sep 22, 2015 0.0452 0.0453 0.0445 0.0450 15,356,720 -0.00(-1.30%)
Sep 21, 2015 0.0462 0.0463 0.0450 0.0456 18,125,694 +0.00(+0.14%)
Sep 18, 2015 0.0468 0.0475 0.0451 0.0455 29,198,858 -0.00(-4.03%)
Sep 17, 2015 0.0458 0.0479 0.0454 0.0475 27,431,514 +0.00(+4.50%)
Sep 16, 2015 0.0457 0.0459 0.0450 0.0454 15,017,028 +0.00(+0.29%)
Sep 15, 2015 0.0454 0.0460 0.0448 0.0453 14,073,352 -0.00(-0.58%)
Sep 14, 2015 0.0465 0.0465 0.0450 0.0455 14,747,276 -0.00(-1.71%)
Sep 11, 2015 0.0467 0.0468 0.0446 0.0463 20,523,872 -0.00(-1.40%)
Sep 10, 2015 0.0465 0.0476 0.0464 0.0470 10,058,485 +0.00(+0.42%)
Sep 09, 2015 0.0481 0.0481 0.0467 0.0468 16,422,375 -0.00(-2.20%)
Sep 08, 2015 0.0488 0.0488 0.0469 0.0479 22,239,480 -0.00(-0.14%)
Sep 04, 2015 0.0477 0.0479 0.0479 0.0479 14,124,784 -0.00(-0.14%)
Sep 03, 2015 0.0488 0.0494 0.0477 0.0480 18,773,978 -0.00(-1.35%)
Sep 02, 2015 0.0479 0.0488 0.0469 0.0486 23,348,830 +0.00(+3.22%)
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.