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 (%)
Aug 31, 2015 0.0469 0.0483 0.0462 0.0479 23,505,098 +0.00(+1.54%)
Aug 28, 2015 0.0472 0.0480 0.0462 0.0471 26,439,290 -0.00(-0.42%)
Aug 27, 2015 0.0452 0.0475 0.0452 0.0473 25,440,086 +0.00(+5.74%)
Aug 26, 2015 0.0432 0.0450 0.0428 0.0448 17,821,806 +0.00(+5.11%)
Aug 25, 2015 0.0456 0.0456 0.0424 0.0426 23,677,902 -0.00(-3.29%)
Aug 24, 2015 0.0438 0.0463 0.0430 0.0440 31,978,300 -0.00(-4.57%)
Aug 21, 2015 0.0449 0.0472 0.0444 0.0461 44,146,552 +0.00(+0.86%)
Aug 20, 2015 0.0473 0.0473 0.0456 0.0457 19,043,578 -0.00(-4.01%)
Aug 19, 2015 0.0484 0.0487 0.0471 0.0477 21,804,358 -0.00(-2.30%)
Aug 18, 2015 0.0486 0.0497 0.0482 0.0488 13,938,325 +0.00(+0.27%)
Aug 17, 2015 0.0497 0.0497 0.0477 0.0486 31,482,794 -0.00(-2.12%)
Aug 14, 2015 0.0506 0.0506 0.0492 0.0497 49,471,944 -0.00(-1.69%)
Aug 13, 2015 0.0491 0.0515 0.0491 0.0506 89,382,120 +0.00(+2.68%)
Aug 12, 2015 0.0487 0.0503 0.0481 0.0492 22,063,944 -0.00(-0.13%)
Aug 11, 2015 0.0492 0.0504 0.0479 0.0493 22,065,310 -0.00(-1.19%)
Aug 10, 2015 0.0527 0.0531 0.0469 0.0499 74,884,872 +0.00(+8.92%)
Aug 07, 2015 0.0403 0.0463 0.0396 0.0458 22,009,024 +0.00(+4.04%)
Aug 06, 2015 0.0433 0.0452 0.0416 0.0440 34,080,632 +0.00(+1.52%)
Aug 05, 2015 0.0407 0.0441 0.0405 0.0434 37,786,604 +0.00(+9.30%)
Aug 04, 2015 0.0392 0.0403 0.0386 0.0397 21,840,164 +0.00(+1.18%)
Aug 03, 2015 0.0403 0.0408 0.0390 0.0392 11,530,436 -0.00(-2.62%)
Jul 31, 2015 0.0402 0.0408 0.0398 0.0403 11,398,443 +0.00(+0.33%)
Jul 30, 2015 0.0407 0.0409 0.0399 0.0401 16,781,488 -0.00(-1.14%)
Jul 29, 2015 0.0423 0.0423 0.0404 0.0406 14,396,356 -0.00(-4.35%)
Jul 28, 2015 0.0435 0.0436 0.0422 0.0424 14,046,954 -0.00(-1.98%)
Jul 27, 2015 0.0443 0.0443 0.0419 0.0433 19,016,116 -0.00(-3.24%)
Jul 24, 2015 0.0442 0.0449 0.0431 0.0448 23,052,224 +0.00(+0.89%)
Jul 23, 2015 0.0449 0.0451 0.0435 0.0444 15,235,196 -0.00(-0.30%)
Jul 22, 2015 0.0438 0.0459 0.0438 0.0445 15,372,651 +0.00(+0.90%)
Jul 21, 2015 0.0438 0.0449 0.0434 0.0441 14,749,248 +0.00(+1.21%)
Jul 20, 2015 0.0454 0.0463 0.0433 0.0436 21,732,444 -0.00(-4.20%)
Jul 17, 2015 0.0461 0.0461 0.0450 0.0455 21,724,556 -0.00(-1.43%)
Jul 16, 2015 0.0438 0.0473 0.0433 0.0461 33,845,624 +0.00(+6.87%)
Jul 15, 2015 0.0439 0.0444 0.0424 0.0432 9,093,873 -0.00(-1.65%)
Jul 14, 2015 0.0443 0.0450 0.0435 0.0439 12,883,593 -0.00(-0.45%)
Jul 13, 2015 0.0432 0.0446 0.0432 0.0441 14,651,998 +0.00(+2.61%)
Jul 10, 2015 0.0424 0.0433 0.0422 0.0430 17,240,732 +0.00(+2.68%)
Jul 09, 2015 0.0415 0.0422 0.0412 0.0419 11,926,871 +0.00(+2.25%)
Jul 08, 2015 0.0420 0.0425 0.0405 0.0409 10,785,964 -0.00(-3.72%)
Jul 07, 2015 0.0419 0.0427 0.0411 0.0425 21,946,516 +0.00(+1.26%)
Jul 06, 2015 0.0413 0.0426 0.0407 0.0420 21,806,028 +0.00(+0.47%)
Jul 02, 2015 0.0440 0.0418 0.0418 0.0418 11,439,406 -0.00(-3.65%)
Jul 01, 2015 0.0436 0.0436 0.0425 0.0434 23,763,926 -0.00(-0.30%)
Jun 30, 2015 0.0430 0.0436 0.0419 0.0435 21,303,998 +0.00(+1.07%)
Jun 29, 2015 0.0444 0.0448 0.0426 0.0430 18,639,708 -0.00(-2.97%)
Jun 26, 2015 0.0435 0.0455 0.0431 0.0444 139,198,464 +0.00(+0.30%)
Jun 25, 2015 0.0446 0.0453 0.0438 0.0442 28,224,688 -0.00(-0.15%)
Jun 24, 2015 0.0450 0.0452 0.0438 0.0443 16,637,661 -0.00(-1.32%)
Jun 23, 2015 0.0437 0.0449 0.0429 0.0449 16,339,690 +0.00(+1.64%)
Jun 22, 2015 0.0444 0.0448 0.0437 0.0442 12,233,186 -0.00(-0.45%)
Jun 19, 2015 0.0430 0.0448 0.0427 0.0444 20,500,206 +0.00(+2.91%)
Jun 18, 2015 0.0430 0.0441 0.0428 0.0431 34,433,828 +0.00(+1.71%)
Jun 17, 2015 0.0443 0.0444 0.0410 0.0424 22,250,404 -0.00(-3.89%)
Jun 16, 2015 0.0435 0.0453 0.0430 0.0441 42,978,032 +0.00(+2.92%)
Jun 15, 2015 0.0386 0.0432 0.0384 0.0428 27,218,808 +0.00(+10.92%)
Jun 12, 2015 0.0391 0.0393 0.0386 0.0386 6,112,800 -0.00(-1.35%)
Jun 11, 2015 0.0393 0.0400 0.0389 0.0392 6,144,660 -0.00(-0.17%)
Jun 10, 2015 0.0392 0.0405 0.0390 0.0392 22,981,070 +0.00(+0.85%)
Jun 09, 2015 0.0393 0.0396 0.0389 0.0389 12,431,024 -0.00(-1.83%)
Jun 08, 2015 0.0389 0.0398 0.0384 0.0396 16,187,974 +0.00(+1.01%)
Jun 05, 2015 0.0393 0.0395 0.0383 0.0392 8,059,471 +0.00(+0.00%)
Jun 04, 2015 0.0395 0.0400 0.0389 0.0392 14,138,439 -0.00(-1.82%)
Jun 03, 2015 0.0403 0.0409 0.0397 0.0399 14,167,568 -0.00(-0.98%)
Jun 02, 2015 0.0402 0.0419 0.0402 0.0403 17,413,842 -0.00(-1.77%)
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.