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 (%)
May 31, 2018 0.0138 0.0140 0.0134 0.0138 84,105,128 +0.00(+0.00%)
May 30, 2018 0.0131 0.0148 0.0131 0.0138 83,379,768 +0.00(+5.53%)
May 29, 2018 0.0133 0.0142 0.0117 0.0131 181,744,256 -0.00(-1.48%)
May 25, 2018 0.0133 0.0133 0.0133 0 -0.00(-11.40%)
May 24, 2018 0.0140 0.0155 0.0140 0.0150 219,154,144 +0.00(+7.55%)
May 23, 2018 0.0141 0.0148 0.0135 0.0140 170,840,400 -0.00(-1.40%)
May 22, 2018 0.0131 0.0144 0.0128 0.0142 303,255,488 +0.00(+8.04%)
May 21, 2018 0.0121 0.0135 0.0121 0.0131 187,504,304 +0.00(+9.34%)
May 18, 2018 0.0115 0.0127 0.0112 0.0120 345,080,320 +0.00(+5.20%)
May 17, 2018 0.0109 0.0116 0.0107 0.0114 90,982,576 +0.00(+4.22%)
May 16, 2018 0.0107 0.0113 0.0107 0.0109 75,748,136 +0.00(+1.84%)
May 15, 2018 0.0110 0.0111 0.0102 0.0107 64,791,188 -0.00(-3.55%)
May 14, 2018 0.0108 0.0117 0.0106 0.0111 96,263,968 +0.00(+3.05%)
May 11, 2018 0.0105 0.0109 0.0102 0.0108 38,917,344 +0.00(+3.15%)
May 10, 2018 0.0102 0.0107 0.0098 0.0105 50,933,424 -0.00(-1.85%)
May 09, 2018 0.0103 0.0108 0.0100 0.0107 60,842,472 +0.00(+3.18%)
May 08, 2018 0.0109 0.0109 0.0103 0.0103 40,219,072 -0.00(-4.85%)
May 07, 2018 0.0105 0.0109 0.0103 0.0109 42,704,336 +0.00(+3.13%)
May 04, 2018 0.0100 0.0109 0.0098 0.0105 48,753,112 +0.00(+5.96%)
May 03, 2018 0.0101 0.0104 0.0099 0.0100 37,092,504 -0.00(-1.31%)
May 02, 2018 0.0108 0.0116 0.0101 0.0101 137,587,840 -0.00(-6.71%)
May 01, 2018 0.0100 0.0108 0.0100 0.0108 88,919,080 +0.00(+7.90%)
Apr 30, 2018 0.0094 0.0102 0.0093 0.0100 45,275,016 +0.00(+6.29%)
Apr 27, 2018 0.0096 0.0096 0.0094 0.0094 19,218,202 -0.00(-0.69%)
Apr 26, 2018 0.0090 0.0096 0.0087 0.0095 63,191,040 +0.00(+4.35%)
Apr 25, 2018 0.0093 0.0094 0.0090 0.0091 35,794,572 -0.00(-2.82%)
Apr 24, 2018 0.0098 0.0099 0.0091 0.0094 49,498,492 -0.00(-4.05%)
Apr 23, 2018 0.0101 0.0101 0.0098 0.0098 44,933,200 -0.00(-3.27%)
Apr 20, 2018 0.0105 0.0109 0.0100 0.0101 66,918,252 -0.00(-4.38%)
Apr 19, 2018 0.0102 0.0106 0.0100 0.0105 34,059,392 +0.00(+3.23%)
Apr 18, 2018 0.0115 0.0115 0.0100 0.0102 71,595,816 -0.00(-10.41%)
Apr 17, 2018 0.0115 0.0117 0.0112 0.0114 34,351,748 -0.00(-0.57%)
Apr 16, 2018 0.0114 0.0117 0.0113 0.0115 59,191,192 +0.00(+0.00%)
Apr 13, 2018 0.0117 0.0119 0.0111 0.0115 74,947,832 +0.00(+0.00%)
Apr 12, 2018 0.0107 0.0119 0.0107 0.0115 255,948,528 +0.00(+7.41%)
Apr 11, 2018 0.0096 0.0112 0.0094 0.0107 197,369,664 +0.00(+10.96%)
Apr 10, 2018 0.0095 0.0098 0.0093 0.0096 29,104,794 +0.00(+2.10%)
Apr 09, 2018 0.0090 0.0096 0.0086 0.0094 51,594,000 +0.00(+5.15%)
Apr 06, 2018 0.0082 0.0097 0.0082 0.0090 210,294,528 +0.00(+7.09%)
Apr 05, 2018 0.0086 0.0088 0.0079 0.0084 115,583,672 -0.00(-3.79%)
Apr 04, 2018 0.0089 0.0090 0.0082 0.0087 65,961,832 -0.00(-2.94%)
Apr 03, 2018 0.0094 0.0094 0.0083 0.0090 96,461,504 -0.00(-4.90%)
Apr 02, 2018 0.0100 0.0101 0.0092 0.0094 99,442,576 -0.00(-5.30%)
Mar 29, 2018 0.0100 0.0100 0.0100 0 -0.00(-3.21%)
Mar 28, 2018 0.0103 0.0105 0.0100 0.0103 72,900,120 +0.00(+1.30%)
Mar 27, 2018 0.0105 0.0111 0.0100 0.0102 218,352,016 -0.00(-3.15%)
Mar 26, 2018 0.0103 0.0106 0.0099 0.0105 55,575,640 +0.00(+2.58%)
Mar 23, 2018 0.0102 0.0108 0.0098 0.0102 95,199,072 +0.00(+0.00%)
Mar 22, 2018 0.0101 0.0103 0.0099 0.0102 72,677,856 -0.00(-0.64%)
Mar 21, 2018 0.0106 0.0107 0.0096 0.0103 86,318,968 -0.00(-4.88%)
Mar 20, 2018 0.0101 0.0111 0.0101 0.0108 120,878,264 +0.00(+7.19%)
Mar 19, 2018 0.0098 0.0101 0.0093 0.0101 94,821,304 +0.00(+2.68%)
Mar 16, 2018 0.0095 0.0100 0.0090 0.0098 102,571,120 +0.00(+4.20%)
Mar 15, 2018 0.0101 0.0104 0.0089 0.0094 71,266,136 -0.00(-6.54%)
Mar 14, 2018 0.0104 0.0105 0.0097 0.0101 36,969,308 -0.00(-2.55%)
Mar 13, 2018 0.0105 0.0110 0.0102 0.0103 87,549,384 -0.00(-1.26%)
Mar 12, 2018 0.0105 0.0107 0.0096 0.0105 139,876,320 -0.00(-1.85%)
Mar 09, 2018 0.0094 0.0107 0.0092 0.0107 102,366,912 +0.00(+14.08%)
Mar 08, 2018 0.0090 0.0103 0.0088 0.0094 165,392,128 +0.00(+4.41%)
Mar 07, 2018 0.0095 0.0090 72,183,720 +0.00(+2.26%)
Mar 06, 2018 0.0090 0.0091 0.0086 0.0088 30,192,296 -0.00(-2.92%)
Mar 05, 2018 0.0081 0.0091 0.0079 0.0090 80,513,240 +0.00(+10.48%)
Mar 02, 2018 0.0082 0.0084 0.0079 0.0082 48,320,568 -0.00(-0.80%)
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.