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 (%)
Jul 29, 2016 0.0133 0.0137 0.0132 0.0136 23,317,272 +0.00(+0.98%)
Jul 28, 2016 0.0138 0.0138 0.0134 0.0134 9,982,323 -0.00(-1.45%)
Jul 27, 2016 0.0141 0.0142 0.0135 0.0136 24,523,266 -0.00(-2.82%)
Jul 26, 2016 0.0139 0.0143 0.0136 0.0140 11,235,803 +0.00(+0.47%)
Jul 25, 2016 0.0142 0.0143 0.0136 0.0140 28,373,976 -0.00(-3.20%)
Jul 22, 2016 0.0145 0.0146 0.0142 0.0144 18,391,652 +0.00(+0.92%)
Jul 21, 2016 0.0144 0.0145 0.0142 0.0143 17,592,412 -0.00(-0.46%)
Jul 20, 2016 0.0144 0.0145 0.0138 0.0144 20,401,590 +0.00(+0.93%)
Jul 19, 2016 0.0148 0.0149 0.0141 0.0142 31,717,196 -0.00(-3.57%)
Jul 18, 2016 0.0138 0.0150 0.0136 0.0148 32,703,502 +0.00(+6.16%)
Jul 15, 2016 0.0142 0.0146 0.0134 0.0139 22,926,756 -0.00(-1.40%)
Jul 14, 2016 0.0136 0.0150 0.0134 0.0141 48,480,780 +0.00(+4.90%)
Jul 13, 2016 0.0136 0.0139 0.0128 0.0134 35,775,000 -0.00(-2.86%)
Jul 12, 2016 0.0125 0.0141 0.0123 0.0138 40,371,548 +0.00(+12.30%)
Jul 11, 2016 0.0121 0.0124 0.0119 0.0123 21,584,370 +0.00(+1.63%)
Jul 08, 2016 0.0115 0.0121 0.0113 0.0121 22,606,634 +0.00(+6.98%)
Jul 07, 2016 0.0113 0.0122 0.0112 0.0113 19,012,778 +0.00(+0.59%)
Jul 06, 2016 0.0108 0.0114 0.0108 0.0113 9,593,323 +0.00(+2.39%)
Jul 05, 2016 0.0112 0.0113 0.0106 0.0110 17,477,866 -0.00(-3.47%)
Jul 01, 2016 0.0115 0.0114 0.0114 0.0114 16,855,678 -0.00(-2.26%)
Jun 30, 2016 0.0121 0.0123 0.0113 0.0117 35,151,444 -0.00(-3.80%)
Jun 29, 2016 0.0115 0.0121 0.0112 0.0121 31,821,728 +0.00(+6.98%)
Jun 28, 2016 0.0107 0.0114 0.0107 0.0113 16,606,711 +0.00(+2.99%)
Jun 27, 2016 0.0116 0.0116 0.0107 0.0110 38,620,892 -0.00(-7.22%)
Jun 24, 2016 0.0108 0.0119 0.0106 0.0119 95,534,976 +0.00(+4.65%)
Jun 23, 2016 0.0112 0.0116 0.0110 0.0113 24,613,536 +0.00(+2.99%)
Jun 22, 2016 0.0114 0.0119 0.0110 0.0110 21,194,610 -0.00(-4.02%)
Jun 21, 2016 0.0115 0.0115 0.0103 0.0115 28,052,944 +0.00(+2.35%)
Jun 20, 2016 0.0094 0.0122 0.0094 0.0112 100,049,440 +0.00(+23.19%)
Jun 17, 2016 0.0094 0.0105 0.0091 0.0091 231,577,424 -0.00(-4.17%)
Jun 16, 2016 0.0098 0.0098 0.0094 0.0095 41,017,556 -0.00(-2.70%)
Jun 15, 2016 0.0099 0.0100 0.0096 0.0098 40,271,564 -0.00(-0.67%)
Jun 14, 2016 0.0108 0.0108 0.0098 0.0098 35,507,068 -0.00(-8.02%)
Jun 13, 2016 0.0100 0.0111 0.0100 0.0107 37,058,216 +0.00(+8.00%)
Jun 10, 2016 0.0104 0.0108 0.0098 0.0099 78,106,872 -0.00(-2.60%)
Jun 09, 2016 0.0109 0.0110 0.0102 0.0102 40,600,032 -0.00(-3.75%)
Jun 08, 2016 0.0116 0.0116 0.0104 0.0105 139,638,736 -0.00(-6.43%)
Jun 07, 2016 0.0123 0.0124 0.0111 0.0113 66,233,708 -0.00(-8.06%)
Jun 06, 2016 0.0129 0.0130 0.0121 0.0123 44,187,060 -0.00(-4.62%)
Jun 03, 2016 0.0127 0.0129 0.0121 0.0129 12,393,095 +0.00(+1.56%)
Jun 02, 2016 0.0127 0.0128 0.0124 0.0127 9,207,508 -0.00(-0.52%)
Jun 01, 2016 0.0123 0.0127 0.0121 0.0127 9,761,576 +0.00(+2.12%)
May 31, 2016 0.0122 0.0127 0.0121 0.0125 9,273,960 +0.00(+3.85%)
May 27, 2016 0.0119 0.0120 0.0120 0.0120 6,326,568 +0.00(+1.11%)
May 26, 2016 0.0124 0.0124 0.0119 0.0119 8,977,051 -0.00(-3.23%)
May 25, 2016 0.0121 0.0129 0.0121 0.0123 14,808,418 +0.00(+2.20%)
May 24, 2016 0.0111 0.0121 0.0109 0.0120 22,746,364 +0.00(+8.33%)
May 23, 2016 0.0108 0.0113 0.0108 0.0111 23,065,728 +0.00(+1.82%)
May 20, 2016 0.0111 0.0111 0.0106 0.0109 17,633,678 -0.00(-1.20%)
May 19, 2016 0.0115 0.0119 0.0109 0.0110 29,380,158 -0.00(-5.11%)
May 18, 2016 0.0121 0.0123 0.0112 0.0116 28,750,840 -0.00(-5.38%)
May 17, 2016 0.0131 0.0132 0.0119 0.0123 43,445,924 -0.00(-6.06%)
May 16, 2016 0.0132 0.0133 0.0122 0.0131 52,285,368 -0.00(-1.49%)
May 13, 2016 0.0132 0.0134 0.0132 0.0132 25,659,316 +0.00(+0.50%)
May 12, 2016 0.0136 0.0138 0.0132 0.0132 38,593,280 -0.00(-3.38%)
May 11, 2016 0.0132 0.0144 0.0132 0.0136 66,480,096 +0.00(+1.97%)
May 10, 2016 0.0137 0.0146 0.0132 0.0134 70,760,312 -0.00(-23.68%)
May 09, 2016 0.0166 0.0177 0.0162 0.0175 16,188,125 +0.00(+7.69%)
May 06, 2016 0.0164 0.0170 0.0160 0.0163 18,555,658 -0.00(-0.80%)
May 05, 2016 0.0159 0.0178 0.0157 0.0164 42,807,656 +0.00(+3.75%)
May 04, 2016 0.0160 0.0169 0.0158 0.0158 16,000,756 -0.00(-2.44%)
May 03, 2016 0.0165 0.0165 0.0158 0.0162 9,013,312 -0.00(-2.77%)
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.