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 )

6.100 +0.090 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jan 29, 2016 2.690 2.860 2.550 2.780 12,488,523 +0.16(+6.11%)
Jan 28, 2016 2.340 2.640 2.290 2.620 7,982,553 +0.35(+15.42%)
Jan 27, 2016 2.240 2.360 2.220 2.270 6,517,243 +0.02(+0.89%)
Jan 26, 2016 2.270 2.310 2.210 2.250 5,593,041 +0.03(+1.35%)
Jan 25, 2016 2.410 2.450 2.205 2.220 6,725,568 -0.24(-9.76%)
Jan 22, 2016 2.430 2.540 2.320 2.460 5,926,122 +0.05(+2.07%)
Jan 21, 2016 2.510 2.590 2.390 2.410 6,856,383 -0.11(-4.37%)
Jan 20, 2016 2.300 2.550 2.200 2.520 12,702,228 +0.17(+7.23%)
Jan 19, 2016 2.530 2.580 2.330 2.350 7,018,678 -0.13(-5.24%)
Jan 15, 2016 2.320 2.480 2.480 2.480 12,197,300 +0.02(+0.81%)
Jan 14, 2016 2.450 2.510 2.235 2.460 16,360,098 +0.06(+2.50%)
Jan 13, 2016 2.580 2.650 2.320 2.400 15,779,204 -0.12(-4.76%)
Jan 12, 2016 2.810 2.850 2.330 2.520 23,246,300 -0.25(-9.03%)
Jan 11, 2016 3.150 3.160 2.580 2.770 13,528,884 -0.32(-10.36%)
Jan 08, 2016 3.250 3.270 3.040 3.090 5,310,671 -0.09(-2.83%)
Jan 07, 2016 3.380 3.420 3.165 3.180 7,145,668 -0.32(-9.14%)
Jan 06, 2016 3.550 3.560 3.400 3.500 5,882,152 -0.14(-3.85%)
Jan 05, 2016 3.800 3.850 3.630 3.640 6,580,844 -0.16(-4.21%)
Jan 04, 2016 3.660 3.880 3.610 3.800 8,654,780 +0.07(+1.88%)
Dec 31, 2015 3.700 3.730 3.730 3.730 5,625,500 -0.02(-0.53%)
Dec 30, 2015 3.780 3.880 3.740 3.750 4,127,512 -0.05(-1.32%)
Dec 29, 2015 3.850 3.900 3.770 3.800 4,147,881 +0.01(+0.26%)
Dec 28, 2015 3.900 3.910 3.750 3.790 3,884,402 -0.14(-3.56%)
Dec 24, 2015 3.880 3.930 3.930 3.930 4,331,100 +0.03(+0.77%)
Dec 23, 2015 3.530 3.910 3.520 3.900 9,232,592 +0.43(+12.39%)
Dec 22, 2015 3.610 3.610 3.470 3.470 7,425,829 -0.11(-3.07%)
Dec 21, 2015 3.540 3.610 3.460 3.580 5,923,236 +0.06(+1.70%)
Dec 18, 2015 3.640 3.659 3.480 3.520 9,283,731 -0.12(-3.30%)
Dec 17, 2015 4.000 4.060 3.640 3.640 9,734,776 -0.35(-8.77%)
Dec 16, 2015 3.860 4.030 3.830 3.990 7,559,321 +0.19(+5.00%)
Dec 15, 2015 3.740 3.870 3.730 3.800 4,893,116 +0.14(+3.83%)
Dec 14, 2015 3.820 3.870 3.640 3.660 7,489,533 -0.15(-3.94%)
Dec 11, 2015 3.980 3.980 3.790 3.810 7,097,915 -0.23(-5.69%)
Dec 10, 2015 4.000 4.115 3.950 4.040 5,676,541 +0.06(+1.51%)
Dec 09, 2015 4.170 4.300 3.950 3.980 12,035,015 -0.20(-4.78%)
Dec 08, 2015 4.440 4.480 4.160 4.180 10,298,245 -0.32(-7.11%)
Dec 07, 2015 4.600 4.610 4.380 4.500 7,489,968 -0.09(-1.96%)
Dec 04, 2015 4.730 4.735 4.550 4.590 6,256,625 -0.12(-2.55%)
Dec 03, 2015 4.780 4.880 4.660 4.710 8,283,668 +0.00(+0.00%)
Dec 02, 2015 4.940 5.000 4.710 4.710 7,815,638 -0.25(-5.04%)
Dec 01, 2015 5.060 5.060 4.930 4.960 5,378,170 -0.09(-1.78%)
Nov 30, 2015 4.980 5.080 4.920 5.050 4,508,143 +0.08(+1.61%)
Nov 27, 2015 5.090 5.110 4.900 4.970 2,597,800 -0.13(-2.55%)
Nov 25, 2015 5.080 5.100 5.100 5.100 3,867,900 +0.00(+0.00%)
Nov 24, 2015 5.000 5.150 4.955 5.100 7,311,902 +0.07(+1.39%)
Nov 23, 2015 5.050 5.110 5.000 5.030 9,995,539 -0.03(-0.59%)
Nov 20, 2015 4.780 5.080 4.780 5.060 8,783,995 +0.28(+5.86%)
Nov 19, 2015 4.710 4.840 4.640 4.780 6,991,083 +0.06(+1.27%)
Nov 18, 2015 4.670 4.840 4.640 4.720 10,858,597 +0.09(+1.94%)
Nov 17, 2015 4.820 4.820 4.630 4.630 85,663,928 -0.21(-4.34%)
Nov 16, 2015 4.620 4.850 4.580 4.840 7,316,661 +0.16(+3.42%)
Nov 13, 2015 4.600 4.750 4.565 4.680 7,486,856 +0.07(+1.52%)
Nov 12, 2015 4.690 4.750 4.589 4.610 7,115,278 -0.13(-2.74%)
Nov 11, 2015 4.780 4.800 4.650 4.740 4,812,105 -0.02(-0.42%)
Nov 10, 2015 4.750 4.820 4.635 4.760 7,254,925 +0.01(+0.21%)
Nov 09, 2015 4.740 4.860 4.720 4.750 6,701,884 +0.02(+0.42%)
Nov 06, 2015 4.500 4.800 4.460 4.730 12,265,121 +0.31(+7.01%)
Nov 05, 2015 4.510 4.610 4.420 4.420 9,787,091 -0.11(-2.43%)
Nov 04, 2015 4.720 4.845 4.440 4.530 15,817,611 -0.32(-6.60%)
Nov 03, 2015 4.840 4.950 4.830 4.850 7,278,013 -0.02(-0.41%)
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.