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 (%)
Mar 31, 2020 0.0055 0.0056 0.0053 0.0056 34,286,812 +0.00(+0.31%)
Mar 30, 2020 0.0055 0.0055 0.0052 0.0055 47,498,720 +0.00(+4.83%)
Mar 27, 2020 0.0053 0.0055 0.0051 0.0053 47,016,872 -0.00(-4.61%)
Mar 26, 2020 0.0056 0.0058 0.0053 0.0055 72,545,104 +0.00(+2.43%)
Mar 25, 2020 0.0059 0.0062 0.0052 0.0054 173,412,144 +0.00(+2.51%)
Mar 24, 2020 0.0067 0.0067 0.0052 0.0053 187,275,824 -0.00(-7.21%)
Mar 23, 2020 0.0052 0.0058 0.0052 0.0057 49,929,672 +0.00(+9.02%)
Mar 20, 2020 0.0067 0.0072 0.0051 0.0052 193,635,472 -0.00(-20.11%)
Mar 19, 2020 0.0071 0.0082 0.0059 0.0065 82,965,888 -0.00(-8.33%)
Mar 18, 2020 0.0070 0.0088 0.0065 0.0071 74,917,944 +0.00(+2.86%)
Mar 17, 2020 0.0076 0.0076 0.0053 0.0069 77,848,040 +0.00(+10.53%)
Mar 16, 2020 0.0079 0.0080 0.0058 0.0063 67,617,816 -0.00(-17.39%)
Mar 13, 2020 0.0060 0.0076 0.0060 0.0076 69,152,272 +0.00(+29.20%)
Mar 12, 2020 0.0072 0.0073 0.0048 0.0059 86,983,032 -0.00(-23.27%)
Mar 11, 2020 0.0082 0.0082 0.0076 0.0076 58,096,256 -0.00(-7.94%)
Mar 10, 2020 0.0088 0.0089 0.0078 0.0083 53,301,108 -0.00(-5.26%)
Mar 09, 2020 0.0100 0.0101 0.0079 0.0088 69,857,904 -0.00(-15.82%)
Mar 06, 2020 0.0103 0.0105 0.0103 0.0104 52,372,456 +0.00(+0.00%)
Mar 05, 2020 0.0109 0.0113 0.0101 0.0104 77,275,768 -0.00(-7.06%)
Mar 04, 2020 0.0111 0.0115 0.0109 0.0112 41,157,740 +0.00(+1.19%)
Mar 03, 2020 0.0107 0.0113 0.0107 0.0111 35,042,664 +0.00(+2.44%)
Mar 02, 2020 0.0108 0.0109 0.0107 0.0108 32,406,140 -0.00(-0.61%)
Feb 28, 2020 0.0109 0.0110 0.0106 0.0109 43,436,368 +0.00(+0.00%)
Feb 27, 2020 0.0111 0.0112 0.0106 0.0109 48,104,068 -0.00(-4.07%)
Feb 26, 2020 0.0112 0.0114 0.0110 0.0113 19,961,158 +0.00(+2.99%)
Feb 25, 2020 0.0119 0.0123 0.0109 0.0110 90,694,008 -0.00(-5.65%)
Feb 24, 2020 0.0115 0.0120 0.0111 0.0117 190,442,144 +0.00(+2.31%)
Feb 21, 2020 0.0113 0.0115 0.0113 0.0114 29,994,306 +0.00(+1.17%)
Feb 20, 2020 0.0109 0.0113 0.0108 0.0113 19,878,776 +0.00(+3.01%)
Feb 19, 2020 0.0105 0.0110 0.0105 0.0109 31,048,734 +0.00(+3.11%)
Feb 18, 2020 0.0103 0.0106 0.0103 0.0106 13,695,427 +0.00(+3.20%)
Feb 14, 2020 0.0104 0.0107 0.0103 0.0103 14,200,642 -0.00(-2.50%)
Feb 13, 2020 0.0104 0.0106 0.0103 0.0105 12,726,415 +0.00(+1.27%)
Feb 12, 2020 0.0107 0.0108 0.0104 0.0104 6,941,929 -0.00(-2.47%)
Feb 11, 2020 0.0109 0.0109 0.0107 0.0107 9,398,367 +0.00(+0.00%)
Feb 10, 2020 0.0106 0.0108 0.0102 0.0107 28,532,064 +0.00(+1.25%)
Feb 07, 2020 0.0105 0.0107 0.0103 0.0105 66,648,956 +0.00(+0.63%)
Feb 06, 2020 0.0107 0.0107 0.0104 0.0105 25,734,416 -0.00(-3.05%)
Feb 05, 2020 0.0105 0.0109 0.0104 0.0108 10,964,231 +0.00(+3.80%)
Feb 04, 2020 0.0100 0.0113 0.0100 0.0104 59,440,308 +0.00(+4.64%)
Feb 03, 2020 0.0099 0.0102 0.0098 0.0100 12,522,964 +0.00(+0.67%)
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%)
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.