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 )

5.990 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 10.22 10.28 9.880 10.00 11,605,195 -0.19(-1.86%)
Mar 27, 2013 10.10 10.23 9.940 10.19 6,149,112 -0.03(-0.29%)
Mar 26, 2013 10.18 10.25 10.11 10.22 4,775,400 +0.07(+0.69%)
Mar 25, 2013 10.23 10.39 10.05 10.15 6,529,826 +0.01(+0.10%)
Mar 22, 2013 10.06 10.15 9.960 10.14 4,706,034 +0.13(+1.30%)
Mar 21, 2013 10.15 10.26 10.00 10.01 7,921,174 -0.22(-2.15%)
Mar 20, 2013 10.25 10.39 10.16 10.23 8,022,597 +0.13(+1.29%)
Mar 19, 2013 10.50 10.55 10.04 10.10 10,681,287 -0.34(-3.26%)
Mar 18, 2013 10.24 10.51 10.16 10.44 8,829,532 -0.05(-0.48%)
Mar 15, 2013 10.46 10.53 10.40 10.49 9,084,687 -0.01(-0.10%)
Mar 14, 2013 10.55 10.57 10.42 10.50 8,950,328 -0.01(-0.10%)
Mar 13, 2013 10.46 10.55 10.40 10.51 9,624,892 +0.05(+0.48%)
Mar 12, 2013 10.51 10.62 10.36 10.46 12,201,368 -0.04(-0.38%)
Mar 11, 2013 10.73 10.74 10.36 10.50 30,959,384 +0.66(+6.71%)
Mar 08, 2013 9.820 9.870 9.700 9.840 8,935,629 +0.19(+1.97%)
Mar 07, 2013 9.660 9.810 9.570 9.650 13,371,479 +0.04(+0.42%)
Mar 06, 2013 9.490 10.04 9.430 9.610 20,218,284 +0.22(+2.34%)
Mar 05, 2013 9.360 9.870 9.250 9.390 24,206,910 +0.30(+3.30%)
Mar 04, 2013 8.520 9.130 8.510 9.090 16,482,707 +0.57(+6.69%)
Mar 01, 2013 8.460 8.570 8.300 8.520 9,864,223 -0.02(-0.23%)
Feb 28, 2013 8.420 8.700 8.370 8.540 8,376,317 +0.00(+0.00%)
Feb 27, 2013 8.310 8.630 8.270 8.540 8,672,121 +0.28(+3.39%)
Feb 26, 2013 8.400 8.440 8.080 8.260 11,343,028 -0.07(-0.84%)
Feb 25, 2013 8.880 8.885 8.320 8.330 8,217,846 -0.49(-5.56%)
Feb 22, 2013 8.670 8.860 8.630 8.820 6,685,782 +0.27(+3.16%)
Feb 21, 2013 8.610 8.620 8.400 8.550 10,810,113 -0.13(-1.50%)
Feb 20, 2013 9.080 9.120 8.650 8.680 8,541,532 -0.43(-4.72%)
Feb 19, 2013 9.110 9.200 9.100 9.110 3,683,315 +0.05(+0.55%)
Feb 15, 2013 9.180 9.180 9.000 9.060 4,385,280 -0.09(-0.98%)
Feb 14, 2013 9.080 9.210 8.960 9.150 7,385,546 +0.01(+0.11%)
Feb 13, 2013 9.150 9.160 9.035 9.140 4,946,323 +0.00(+0.00%)
Feb 12, 2013 9.000 9.185 8.990 9.140 5,193,156 +0.11(+1.22%)
Feb 11, 2013 8.800 9.110 8.690 9.030 8,983,806 +0.23(+2.61%)
Feb 08, 2013 8.940 8.990 8.780 8.800 5,940,333 -0.08(-0.90%)
Feb 07, 2013 8.900 8.930 8.650 8.880 8,619,824 -0.02(-0.22%)
Feb 06, 2013 8.970 9.020 8.690 8.900 26,498,076 -0.25(-2.73%)
Feb 04, 2013 9.230 9.250 9.080 9.150 8,142,909 -0.15(-1.61%)
Feb 01, 2013 9.220 9.330 9.160 9.300 10,041,246 +0.13(+1.42%)
Jan 31, 2013 9.110 9.200 8.970 9.170 7,439,164 +0.09(+0.99%)
Jan 30, 2013 9.200 9.230 8.920 9.080 12,613,788 -0.12(-1.30%)
Jan 29, 2013 9.250 9.250 9.140 9.200 22,134,312 -0.05(-0.54%)
Jan 28, 2013 9.430 9.440 9.230 9.250 10,956,800 -0.20(-2.12%)
Jan 25, 2013 9.420 9.480 9.280 9.450 5,958,139 +0.14(+1.50%)
Jan 24, 2013 9.330 9.470 9.200 9.310 9,710,273 -0.02(-0.21%)
Jan 23, 2013 9.390 9.438 9.310 9.330 8,858,315 -0.09(-0.96%)
Jan 22, 2013 9.180 9.440 9.120 9.420 10,719,057 +0.27(+2.95%)
Jan 18, 2013 8.920 9.180 8.850 9.150 13,999,501 +0.27(+3.04%)
Jan 17, 2013 8.860 9.020 8.800 8.880 11,221,668 +0.03(+0.34%)
Jan 16, 2013 8.980 9.270 8.810 8.850 36,297,720 +0.72(+8.86%)
Jan 15, 2013 7.960 8.140 7.780 8.130 6,555,843 +0.12(+1.50%)
Jan 14, 2013 8.130 8.190 7.870 8.010 9,948,460 -0.10(-1.23%)
Jan 11, 2013 8.270 8.280 8.050 8.110 7,111,771 -0.12(-1.46%)
Jan 10, 2013 8.220 8.275 8.110 8.230 6,620,446 +0.09(+1.11%)
Jan 09, 2013 8.030 8.240 8.020 8.140 7,118,026 +0.10(+1.24%)
Jan 08, 2013 8.110 8.200 7.850 8.040 13,906,312 -0.29(-3.48%)
Jan 07, 2013 8.220 8.335 8.160 8.330 7,053,031 +0.05(+0.60%)
Jan 04, 2013 8.190 8.300 8.100 8.280 8,758,980 +0.15(+1.85%)
Jan 03, 2013 7.920 8.260 7.850 8.130 16,875,232 +0.23(+2.91%)
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.