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 (%)
Jun 30, 2017 0.0114 0.0115 0.0112 0.0115 16,935,176 +0.00(+1.16%)
Jun 29, 2017 0.0114 0.0116 0.0112 0.0113 18,393,018 -0.00(-1.71%)
Jun 28, 2017 0.0119 0.0120 0.0113 0.0115 37,794,040 -0.00(-2.78%)
Jun 27, 2017 0.0121 0.0123 0.0119 0.0119 17,595,748 -0.00(-2.17%)
Jun 26, 2017 0.0124 0.0126 0.0120 0.0121 27,915,034 -0.00(-2.13%)
Jun 23, 2017 0.0124 0.0128 0.0123 0.0124 142,692,784 -0.00(-0.53%)
Jun 22, 2017 0.0121 0.0131 0.0120 0.0125 31,049,644 +0.00(+2.72%)
Jun 21, 2017 0.0122 0.0124 0.0119 0.0121 20,353,648 -0.00(-1.08%)
Jun 20, 2017 0.0125 0.0125 0.0121 0.0123 37,416,112 -0.00(-2.11%)
Jun 19, 2017 0.0121 0.0125 0.0118 0.0125 50,397,716 +0.00(+3.83%)
Jun 16, 2017 0.0113 0.0121 0.0112 0.0121 39,494,780 +0.00(+2.81%)
Jun 15, 2017 0.0117 0.0119 0.0114 0.0117 22,158,464 -0.00(-1.66%)
Jun 14, 2017 0.0119 0.0119 0.0114 0.0119 19,499,332 +0.00(+1.12%)
Jun 13, 2017 0.0117 0.0120 0.0111 0.0118 70,208,216 +0.00(+0.00%)
Jun 12, 2017 0.0107 0.0119 0.0107 0.0118 32,988,274 +0.00(+7.83%)
Jun 09, 2017 0.0109 0.0114 0.0109 0.0109 39,577,464 -0.00(-1.77%)
Jun 08, 2017 0.0104 0.0113 0.0103 0.0111 40,286,132 +0.00(+6.29%)
Jun 07, 2017 0.0108 0.0113 0.0101 0.0105 84,945,632 -0.00(-5.36%)
Jun 06, 2017 0.0109 0.0113 0.0109 0.0111 37,832,272 -0.00(-0.59%)
Jun 05, 2017 0.0113 0.0113 0.0102 0.0111 70,827,976 -0.00(-1.74%)
Jun 02, 2017 0.0113 0.0117 0.0111 0.0113 80,964,296 +0.00(+0.59%)
Jun 01, 2017 0.0112 0.0113 0.0108 0.0113 37,787,668 +0.00(+0.59%)
May 31, 2017 0.0116 0.0117 0.0109 0.0112 56,319,808 -0.00(-1.73%)
May 30, 2017 0.0121 0.0125 0.0113 0.0114 50,836,936 -0.00(-6.99%)
May 26, 2017 0.0125 0.0125 0.0119 0.0123 13,860,191 -0.00(-3.13%)
May 25, 2017 0.0124 0.0128 0.0122 0.0127 23,304,226 +0.00(+3.78%)
May 24, 2017 0.0129 0.0132 0.0119 0.0122 46,041,184 -0.00(-5.61%)
May 23, 2017 0.0138 0.0138 0.0129 0.0129 58,820,852 -0.00(-6.22%)
May 22, 2017 0.0142 0.0143 0.0136 0.0138 11,805,043 -0.00(-3.69%)
May 19, 2017 0.0147 0.0151 0.0141 0.0143 25,298,838 -0.00(-3.56%)
May 18, 2017 0.0145 0.0155 0.0145 0.0148 102,868,176 +0.00(+2.27%)
May 17, 2017 0.0145 0.0149 0.0145 0.0145 36,313,592 -0.00(-1.35%)
May 16, 2017 0.0152 0.0154 0.0146 0.0147 21,902,670 -0.00(-3.04%)
May 15, 2017 0.0158 0.0161 0.0152 0.0152 14,499,523 -0.00(-3.77%)
May 12, 2017 0.0158 0.0165 0.0156 0.0158 19,181,790 +0.00(+0.00%)
May 11, 2017 0.0162 0.0163 0.0158 0.0158 14,264,363 -0.00(-2.85%)
May 10, 2017 0.0159 0.0165 0.0157 0.0162 17,992,184 +0.00(+1.65%)
May 09, 2017 0.0163 0.0169 0.0158 0.0160 36,947,008 -0.00(-4.35%)
May 08, 2017 0.0169 0.0170 0.0166 0.0167 19,561,234 -0.00(-1.17%)
May 05, 2017 0.0171 0.0171 0.0165 0.0169 27,590,514 -0.00(-0.39%)
May 04, 2017 0.0171 0.0171 0.0168 0.0169 14,295,617 -0.00(-1.15%)
May 03, 2017 0.0174 0.0177 0.0171 0.0171 29,558,576 -0.00(-2.62%)
May 02, 2017 0.0165 0.0177 0.0164 0.0176 34,120,836 +0.00(+6.80%)
May 01, 2017 0.0161 0.0165 0.0160 0.0165 23,662,428 +0.00(+3.31%)
Apr 28, 2017 0.0160 0.0160 0.0158 0.0160 22,573,560 -0.00(-0.41%)
Apr 27, 2017 0.0160 0.0161 0.0159 0.0160 12,489,738 +0.00(+0.41%)
Apr 26, 2017 0.0158 0.0161 0.0158 0.0160 19,263,718 +0.00(+0.00%)
Apr 25, 2017 0.0157 0.0161 0.0156 0.0160 27,093,946 +0.00(+2.11%)
Apr 24, 2017 0.0156 0.0158 0.0152 0.0156 15,530,132 +0.00(+3.04%)
Apr 21, 2017 0.0154 0.0157 0.0152 0.0152 22,346,592 -0.00(-1.71%)
Apr 20, 2017 0.0154 0.0157 0.0151 0.0154 19,428,178 +0.00(+0.86%)
Apr 19, 2017 0.0154 0.0158 0.0149 0.0153 26,787,782 -0.00(-0.85%)
Apr 18, 2017 0.0150 0.0158 0.0150 0.0154 18,122,508 +0.00(+2.18%)
Apr 17, 2017 0.0154 0.0154 0.0146 0.0151 20,437,850 -0.00(-0.43%)
Apr 13, 2017 0.0151 0.0156 0.0150 0.0152 19,212,590 -0.00(-1.29%)
Apr 12, 2017 0.0158 0.0158 0.0147 0.0154 30,654,574 -0.00(-2.10%)
Apr 11, 2017 0.0158 0.0161 0.0157 0.0157 17,812,854 -0.00(-1.24%)
Apr 10, 2017 0.0161 0.0163 0.0158 0.0159 16,953,990 -0.00(-0.82%)
Apr 07, 2017 0.0166 0.0167 0.0160 0.0160 17,426,130 -0.00(-3.95%)
Apr 06, 2017 0.0163 0.0167 0.0159 0.0167 16,874,944 +0.00(+3.27%)
Apr 05, 2017 0.0167 0.0169 0.0159 0.0161 30,752,584 -0.00(-2.39%)
Apr 04, 2017 0.0168 0.0169 0.0163 0.0165 21,962,598 -0.00(-1.95%)
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.