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

Genworth Financial (NY: GNW )

6.490 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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, 2011 6.980 7.090 6.760 6.930 6,679,682 +0.02(+0.29%)
Aug 30, 2011 6.980 7.020 6.730 6.910 7,188,716 -0.12(-1.71%)
Aug 29, 2011 6.610 7.060 6.610 7.030 5,377,947 +0.52(+7.99%)
Aug 26, 2011 6.200 6.600 6.020 6.510 6,358,969 +0.20(+3.17%)
Aug 25, 2011 6.810 6.880 6.200 6.310 9,405,049 -0.24(-3.66%)
Aug 24, 2011 6.150 6.570 6.110 6.550 7,460,410 +0.41(+6.68%)
Aug 23, 2011 6.160 6.210 6.000 6.140 9,408,728 -0.02(-0.32%)
Aug 22, 2011 6.510 6.540 6.120 6.160 8,551,969 -0.09(-1.44%)
Aug 19, 2011 6.200 6.540 6.160 6.250 10,932,366 -0.07(-1.11%)
Aug 18, 2011 6.340 6.400 6.140 6.320 13,613,698 -0.36(-5.39%)
Aug 17, 2011 6.550 6.730 6.360 6.680 8,517,566 +0.23(+3.57%)
Aug 16, 2011 6.590 6.670 6.380 6.450 10,962,497 -0.22(-3.30%)
Aug 15, 2011 6.440 6.750 6.430 6.670 9,029,641 +0.27(+4.22%)
Aug 12, 2011 6.540 6.810 6.280 6.400 12,898,285 -0.01(-0.16%)
Aug 11, 2011 5.810 6.580 5.760 6.410 12,985,530 +0.63(+10.90%)
Aug 10, 2011 6.000 6.140 5.750 5.780 18,137,484 -0.66(-10.25%)
Aug 09, 2011 6.360 6.440 5.630 6.440 22,625,628 +0.81(+14.39%)
Aug 08, 2011 6.360 6.459 5.260 5.630 28,340,558 -1.15(-16.96%)
Aug 05, 2011 7.180 7.230 6.530 6.780 13,890,847 -0.24(-3.42%)
Aug 04, 2011 7.660 7.680 6.950 7.020 20,484,040 -0.81(-10.34%)
Aug 03, 2011 7.680 7.845 7.380 7.830 11,152,390 +0.23(+3.03%)
Aug 02, 2011 7.940 8.045 7.590 7.600 8,916,658 -0.44(-5.47%)
Aug 01, 2011 8.440 8.470 7.900 8.040 11,845,469 -0.28(-3.37%)
Jul 29, 2011 7.850 8.600 7.790 8.320 21,693,976 +0.50(+6.39%)
Jul 28, 2011 8.000 8.100 7.770 7.820 7,764,815 -0.13(-1.64%)
Jul 27, 2011 8.370 8.450 7.920 7.950 10,649,968 -0.45(-5.36%)
Jul 26, 2011 8.480 8.520 8.300 8.400 9,132,521 -0.07(-0.83%)
Jul 25, 2011 8.770 8.850 8.430 8.470 13,189,091 -0.46(-5.15%)
Jul 22, 2011 8.260 8.950 8.190 8.930 14,983,357 +0.72(+8.77%)
Jul 21, 2011 8.300 8.470 7.560 8.210 34,191,384 -1.26(-13.31%)
Jul 20, 2011 9.560 9.600 9.420 9.470 5,538,983 -0.03(-0.32%)
Jul 19, 2011 9.230 9.545 9.080 9.500 13,591,625 +0.44(+4.86%)
Jul 18, 2011 9.710 9.900 8.950 9.060 11,496,131 -0.75(-7.65%)
Jul 15, 2011 9.810 9.820 9.670 9.810 6,712,168 +0.06(+0.62%)
Jul 14, 2011 9.810 9.830 9.565 9.750 11,055,901 -0.04(-0.41%)
Jul 13, 2011 9.770 9.930 9.700 9.790 7,418,613 +0.08(+0.82%)
Jul 12, 2011 9.760 10.00 9.700 9.710 9,199,724 -0.10(-1.02%)
Jul 11, 2011 10.27 10.31 9.790 9.810 8,649,959 -0.67(-6.39%)
Jul 08, 2011 10.48 10.50 10.33 10.48 4,284,955 -0.20(-1.87%)
Jul 07, 2011 10.59 10.71 10.48 10.68 5,620,108 +0.22(+2.10%)
Jul 06, 2011 10.25 10.48 10.13 10.46 5,266,791 +0.18(+1.75%)
Jul 05, 2011 10.42 10.51 10.10 10.28 5,101,433 -0.28(-2.65%)
Jul 01, 2011 10.30 10.59 10.23 10.56 3,591,557 +0.28(+2.72%)
Jun 30, 2011 10.26 10.38 10.21 10.28 4,726,238 +0.08(+0.78%)
Jun 29, 2011 10.07 10.23 9.990 10.20 5,406,853 +0.21(+2.10%)
Jun 28, 2011 10.03 10.06 9.930 9.990 3,409,539 +0.01(+0.10%)
Jun 27, 2011 9.950 10.06 9.840 9.980 3,904,748 +0.03(+0.30%)
Jun 24, 2011 10.10 10.16 9.910 9.950 5,225,735 -0.15(-1.49%)
Jun 23, 2011 10.17 10.22 9.960 10.10 7,096,376 -0.28(-2.70%)
Jun 22, 2011 10.37 10.59 10.36 10.38 5,392,640 -0.04(-0.38%)
Jun 21, 2011 10.30 10.50 10.20 10.42 6,898,688 +0.22(+2.16%)
Jun 20, 2011 10.16 10.20 10.11 10.20 3,659,483 +0.00(+0.00%)
Jun 17, 2011 10.07 10.20 10.01 10.20 5,491,766 +0.28(+2.82%)
Jun 16, 2011 9.890 10.03 9.750 9.920 8,077,655 +0.03(+0.30%)
Jun 15, 2011 10.22 10.22 9.870 9.890 6,937,249 -0.45(-4.35%)
Jun 14, 2011 10.39 10.46 10.31 10.34 5,593,470 +0.10(+0.98%)
Jun 13, 2011 10.30 10.40 10.18 10.24 6,114,922 +0.14(+1.39%)
Jun 10, 2011 10.42 10.44 9.990 10.10 8,777,268 -0.37(-3.53%)
Jun 09, 2011 10.43 10.59 10.35 10.47 4,820,432 +0.01(+0.10%)
Jun 08, 2011 10.55 10.62 10.24 10.46 11,023,943 -0.13(-1.23%)
Jun 07, 2011 10.50 10.68 10.43 10.59 10,042,364 +0.15(+1.44%)
Jun 06, 2011 10.67 10.75 10.33 10.44 6,124,509 -0.29(-2.70%)
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.