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, 2020 0.0045 0.0046 0.0042 0.0044 84,148,664 -0.00(-3.76%)
Aug 28, 2020 0.0044 0.0046 0.0044 0.0045 81,137,856 +0.00(+4.50%)
Aug 27, 2020 0.0044 0.0045 0.0043 0.0044 205,694,336 -0.00(-3.11%)
Aug 26, 2020 0.0044 0.0046 0.0044 0.0045 72,493,976 +0.00(+1.90%)
Aug 25, 2020 0.0044 0.0045 0.0044 0.0044 65,935,280 -0.00(-1.40%)
Aug 24, 2020 0.0046 0.0046 0.0044 0.0045 161,511,376 -0.00(-3.67%)
Aug 21, 2020 0.0046 0.0046 0.0045 0.0046 113,969,256 -0.00(-0.13%)
Aug 20, 2020 0.0047 0.0047 0.0045 0.0046 89,331,448 +0.00(+0.43%)
Aug 19, 2020 0.0047 0.0047 0.0045 0.0046 87,613,560 -0.00(-0.18%)
Aug 18, 2020 0.0045 0.0048 0.0045 0.0046 122,889,264 +0.00(+1.53%)
Aug 17, 2020 0.0048 0.0048 0.0044 0.0046 122,887,288 -0.00(-1.42%)
Aug 14, 2020 0.0046 0.0047 0.0044 0.0046 119,036,584 +0.00(+1.06%)
Aug 13, 2020 0.0048 0.0048 0.0044 0.0046 232,455,872 -0.00(-5.30%)
Aug 12, 2020 0.0050 0.0051 0.0048 0.0048 175,636,912 -0.00(-3.43%)
Aug 11, 2020 0.0051 0.0052 0.0046 0.0050 630,719,680 -0.00(-24.00%)
Aug 10, 2020 0.0067 0.0070 0.0066 0.0066 393,294,080 -0.00(-1.96%)
Aug 07, 2020 0.0069 0.0074 0.0066 0.0067 652,577,152 +0.00(+11.73%)
Aug 06, 2020 0.0061 0.0062 0.0060 0.0060 171,062,976 +0.00(+0.69%)
Aug 05, 2020 0.0060 0.0061 0.0058 0.0060 71,836,896 -0.00(-0.37%)
Aug 04, 2020 0.0060 0.0061 0.0059 0.0060 87,498,864 +0.00(+0.00%)
Aug 03, 2020 0.0060 0.0061 0.0058 0.0060 96,501,104 +0.00(+3.68%)
Jul 31, 2020 0.0059 0.0060 0.0056 0.0058 120,553,744 -0.00(-1.58%)
Jul 30, 2020 0.0059 0.0059 0.0055 0.0059 81,673,112 +0.00(+0.59%)
Jul 29, 2020 0.0055 0.0059 0.0055 0.0058 119,732,808 +0.00(+5.55%)
Jul 28, 2020 0.0054 0.0055 0.0053 0.0055 83,064,504 +0.00(+1.82%)
Jul 27, 2020 0.0053 0.0054 0.0053 0.0054 50,796,276 +0.00(+3.55%)
Jul 24, 2020 0.0052 0.0054 0.0051 0.0053 59,533,464 -0.00(-0.41%)
Jul 23, 2020 0.0055 0.0056 0.0052 0.0053 131,545,432 -0.00(-2.59%)
Jul 22, 2020 0.0055 0.0056 0.0053 0.0054 98,054,680 +0.00(+1.95%)
Jul 21, 2020 0.0052 0.0057 0.0051 0.0053 145,067,456 +0.00(+3.28%)
Jul 20, 2020 0.0054 0.0054 0.0050 0.0051 118,647,736 -0.00(-3.98%)
Jul 17, 2020 0.0054 0.0055 0.0052 0.0054 105,078,688 +0.00(+2.94%)
Jul 16, 2020 0.0051 0.0053 0.0049 0.0052 86,383,296 +0.00(+5.61%)
Jul 15, 2020 0.0049 0.0053 0.0048 0.0049 177,439,904 +0.00(+1.29%)
Jul 14, 2020 0.0049 0.0049 0.0047 0.0049 65,388,040 +0.00(+3.90%)
Jul 13, 2020 0.0049 0.0049 0.0047 0.0047 97,413,672 +0.00(+0.60%)
Jul 10, 2020 0.0047 0.0047 0.0045 0.0047 41,737,144 +0.00(+0.83%)
Jul 09, 2020 0.0049 0.0049 0.0045 0.0046 51,485,068 -0.00(-1.05%)
Jul 08, 2020 0.0047 0.0048 0.0046 0.0047 49,958,192 +0.00(+0.44%)
Jul 07, 2020 0.0048 0.0049 0.0046 0.0046 119,264,456 -0.00(-3.52%)
Jul 06, 2020 0.0044 0.0049 0.0043 0.0048 262,039,168 +0.00(+13.78%)
Jul 02, 2020 0.0045 0.0045 0.0042 0.0042 180,572,704 -0.00(-3.23%)
Jul 01, 2020 0.0046 0.0047 0.0044 0.0044 101,095,528 -0.00(-3.91%)
Jun 30, 2020 0.0046 0.0046 0.0044 0.0045 123,641,776 +0.00(+1.59%)
Jun 29, 2020 0.0045 0.0047 0.0044 0.0045 100,519,912 -0.00(-1.98%)
Jun 26, 2020 0.0048 0.0048 0.0044 0.0046 1,366,220,160 -0.00(-5.08%)
Jun 25, 2020 0.0048 0.0053 0.0044 0.0048 297,613,600 +0.00(+1.74%)
Jun 24, 2020 0.0048 0.0049 0.0043 0.0047 232,768,864 -0.00(-2.43%)
Jun 23, 2020 0.0049 0.0050 0.0047 0.0048 170,751,952 -0.00(-0.61%)
Jun 22, 2020 0.0053 0.0053 0.0048 0.0049 167,170,240 -0.00(-3.28%)
Jun 19, 2020 0.0053 0.0054 0.0050 0.0050 264,380,768 -0.00(-3.35%)
Jun 18, 2020 0.0053 0.0054 0.0052 0.0052 161,621,216 -0.00(-3.48%)
Jun 17, 2020 0.0057 0.0059 0.0053 0.0054 104,897,536 -0.00(-4.65%)
Jun 16, 2020 0.0056 0.0058 0.0055 0.0057 106,813,864 +0.00(+5.35%)
Jun 15, 2020 0.0056 0.0056 0.0052 0.0054 167,430,576 -0.00(-0.65%)
Jun 12, 2020 0.0055 0.0056 0.0053 0.0054 158,771,072 +0.00(+2.70%)
Jun 11, 2020 0.0057 0.0058 0.0053 0.0053 216,263,344 -0.00(-9.09%)
Jun 10, 2020 0.0062 0.0063 0.0057 0.0058 201,343,872 -0.00(-5.14%)
Jun 09, 2020 0.0065 0.0065 0.0059 0.0061 131,641,016 -0.00(-1.69%)
Jun 08, 2020 0.0063 0.0065 0.0061 0.0062 219,820,944 +0.00(+4.43%)
Jun 05, 2020 0.0060 0.0061 0.0058 0.0060 141,733,328 +0.00(+1.53%)
Jun 04, 2020 0.0063 0.0063 0.0057 0.0059 191,818,512 -0.00(-6.32%)
Jun 03, 2020 0.0065 0.0066 0.0061 0.0063 181,859,856 -0.00(-2.06%)
Jun 02, 2020 0.0069 0.0069 0.0059 0.0064 245,986,992 -0.00(-3.96%)
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.