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, 2016 0.0122 0.0127 0.0121 0.0125 9,273,960 +0.00(+3.85%)
May 27, 2016 0.0119 0.0120 0.0120 0.0120 6,326,568 +0.00(+1.11%)
May 26, 2016 0.0124 0.0124 0.0119 0.0119 8,977,051 -0.00(-3.23%)
May 25, 2016 0.0121 0.0129 0.0121 0.0123 14,808,418 +0.00(+2.20%)
May 24, 2016 0.0111 0.0121 0.0109 0.0120 22,746,364 +0.00(+8.33%)
May 23, 2016 0.0108 0.0113 0.0108 0.0111 23,065,728 +0.00(+1.82%)
May 20, 2016 0.0111 0.0111 0.0106 0.0109 17,633,678 -0.00(-1.20%)
May 19, 2016 0.0115 0.0119 0.0109 0.0110 29,380,158 -0.00(-5.11%)
May 18, 2016 0.0121 0.0123 0.0112 0.0116 28,750,840 -0.00(-5.38%)
May 17, 2016 0.0131 0.0132 0.0119 0.0123 43,445,924 -0.00(-6.06%)
May 16, 2016 0.0132 0.0133 0.0122 0.0131 52,285,368 -0.00(-1.49%)
May 13, 2016 0.0132 0.0134 0.0132 0.0132 25,659,316 +0.00(+0.50%)
May 12, 2016 0.0136 0.0138 0.0132 0.0132 38,593,280 -0.00(-3.38%)
May 11, 2016 0.0132 0.0144 0.0132 0.0136 66,480,096 +0.00(+1.97%)
May 10, 2016 0.0137 0.0146 0.0132 0.0134 70,760,312 -0.00(-23.68%)
May 09, 2016 0.0166 0.0177 0.0162 0.0175 16,188,125 +0.00(+7.69%)
May 06, 2016 0.0164 0.0170 0.0160 0.0163 18,555,658 -0.00(-0.80%)
May 05, 2016 0.0159 0.0178 0.0157 0.0164 42,807,656 +0.00(+3.75%)
May 04, 2016 0.0160 0.0169 0.0158 0.0158 16,000,756 -0.00(-2.44%)
May 03, 2016 0.0165 0.0165 0.0158 0.0162 9,013,312 -0.00(-2.77%)
May 02, 2016 0.0165 0.0167 0.0156 0.0167 21,707,714 +0.00(+0.40%)
Apr 29, 2016 0.0173 0.0174 0.0165 0.0166 13,141,511 -0.00(-3.82%)
Apr 28, 2016 0.0173 0.0180 0.0171 0.0173 21,115,414 -0.00(-0.38%)
Apr 27, 2016 0.0176 0.0180 0.0171 0.0173 24,367,756 -0.00(-0.75%)
Apr 26, 2016 0.0163 0.0175 0.0161 0.0175 16,605,345 +0.00(+6.43%)
Apr 25, 2016 0.0171 0.0173 0.0163 0.0164 16,788,922 -0.00(-3.86%)
Apr 22, 2016 0.0172 0.0174 0.0167 0.0171 19,511,016 +0.00(+0.39%)
Apr 21, 2016 0.0161 0.0177 0.0161 0.0170 34,454,612 +0.00(+4.45%)
Apr 20, 2016 0.0158 0.0167 0.0156 0.0163 18,317,312 +0.00(+1.65%)
Apr 19, 2016 0.0165 0.0165 0.0159 0.0160 11,458,523 -0.00(-1.62%)
Apr 18, 2016 0.0158 0.0165 0.0157 0.0163 20,605,344 +0.00(+0.82%)
Apr 15, 2016 0.0160 0.0165 0.0158 0.0161 19,994,080 +0.00(+0.00%)
Apr 14, 2016 0.0158 0.0161 0.0156 0.0161 25,486,208 +0.00(+1.24%)
Apr 13, 2016 0.0151 0.0163 0.0148 0.0160 64,980,228 +0.00(+5.68%)
Apr 12, 2016 0.0146 0.0154 0.0146 0.0151 25,660,834 +0.00(+4.09%)
Apr 11, 2016 0.0148 0.0156 0.0144 0.0145 31,225,028 -0.00(-0.90%)
Apr 08, 2016 0.0148 0.0151 0.0144 0.0146 18,438,382 -0.00(-0.89%)
Apr 07, 2016 0.0150 0.0152 0.0144 0.0148 25,490,760 -0.00(-1.32%)
Apr 06, 2016 0.0144 0.0152 0.0141 0.0150 29,620,174 +0.00(+4.61%)
Apr 05, 2016 0.0144 0.0146 0.0142 0.0143 13,490,003 -0.00(-2.69%)
Apr 04, 2016 0.0147 0.0152 0.0144 0.0147 37,100,848 +0.00(+0.90%)
Apr 01, 2016 0.0150 0.0153 0.0139 0.0146 37,407,920 -0.00(-4.74%)
Mar 31, 2016 0.0156 0.0158 0.0151 0.0153 16,145,948 -0.00(-1.70%)
Mar 30, 2016 0.0159 0.0161 0.0152 0.0156 25,398,062 -0.00(-2.07%)
Mar 29, 2016 0.0154 0.0163 0.0151 0.0159 23,070,886 +0.00(+1.69%)
Mar 28, 2016 0.0162 0.0162 0.0149 0.0156 19,376,140 +0.00(+1.28%)
Mar 24, 2016 0.0151 0.0154 0.0154 0.0154 13,032,427 +0.00(+1.30%)
Mar 23, 2016 0.0165 0.0166 0.0152 0.0152 38,049,680 -0.00(-8.33%)
Mar 22, 2016 0.0169 0.0175 0.0165 0.0166 25,496,676 -0.00(-4.91%)
Mar 21, 2016 0.0180 0.0181 0.0171 0.0175 30,672,174 +0.00(+1.53%)
Mar 18, 2016 0.0179 0.0188 0.0171 0.0172 54,199,420 -0.00(-2.97%)
Mar 17, 2016 0.0179 0.0179 0.0171 0.0177 27,756,036 -0.00(-0.37%)
Mar 16, 2016 0.0167 0.0182 0.0167 0.0178 42,953,452 +0.00(+6.30%)
Mar 15, 2016 0.0184 0.0185 0.0167 0.0167 43,297,244 -0.00(-9.61%)
Mar 14, 2016 0.0163 0.0186 0.0161 0.0185 66,801,128 +0.00(+12.40%)
Mar 11, 2016 0.0161 0.0173 0.0158 0.0165 56,345,904 +0.00(+7.30%)
Mar 10, 2016 0.0156 0.0162 0.0146 0.0154 30,394,078 +0.00(+1.75%)
Mar 09, 2016 0.0148 0.0151 0.0144 0.0151 30,417,746 +0.00(+6.51%)
Mar 08, 2016 0.0158 0.0158 0.0138 0.0142 42,710,556 -0.00(-8.12%)
Mar 07, 2016 0.0144 0.0159 0.0142 0.0154 42,069,100 +0.00(+7.34%)
Mar 04, 2016 0.0137 0.0154 0.0134 0.0144 95,986,784 +0.00(+7.92%)
Mar 03, 2016 0.0126 0.0139 0.0123 0.0133 80,142,448 +0.00(+5.21%)
Mar 02, 2016 0.0112 0.0127 0.0112 0.0127 34,001,892 +0.00(+9.09%)
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.