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 (%)
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%)
Mar 01, 2016 0.0120 0.0121 0.0115 0.0116 26,587,062 -0.00(-1.12%)
Feb 29, 2016 0.0124 0.0128 0.0113 0.0117 53,655,976 -0.00(-6.32%)
Feb 26, 2016 0.0119 0.0125 0.0117 0.0125 43,653,168 +0.00(+6.15%)
Feb 25, 2016 0.0120 0.0123 0.0115 0.0118 19,909,726 -0.00(-1.11%)
Feb 24, 2016 0.0119 0.0123 0.0113 0.0119 32,534,642 +0.00(+0.56%)
Feb 23, 2016 0.0124 0.0128 0.0115 0.0119 58,814,024 +0.00(+5.88%)
Feb 22, 2016 0.0107 0.0115 0.0105 0.0112 66,753,944 +0.00(+5.59%)
Feb 19, 2016 0.0113 0.0113 0.0103 0.0106 56,530,692 -0.00(-5.29%)
Feb 18, 2016 0.0108 0.0115 0.0105 0.0112 77,179,280 +0.00(+4.94%)
Feb 17, 2016 0.0100 0.0107 0.0100 0.0107 39,631,476 +0.00(+6.58%)
Feb 16, 2016 0.0105 0.0105 0.0099 0.0100 28,536,160 +0.00(+0.00%)
Feb 12, 2016 0.0098 0.0100 0.0100 0.0100 45,074,904 +0.00(+7.04%)
Feb 11, 2016 0.0097 0.0100 0.0094 0.0094 25,984,900 -0.00(-4.70%)
Feb 10, 2016 0.0101 0.0103 0.0095 0.0098 48,935,776 +0.00(+0.00%)
Feb 09, 2016 0.0105 0.0109 0.0095 0.0098 61,828,020 -0.00(-7.45%)
Feb 08, 2016 0.0119 0.0119 0.0100 0.0106 84,637,800 -0.00(-10.56%)
Feb 05, 2016 0.0125 0.0126 0.0119 0.0119 35,291,328 -0.00(-3.23%)
Feb 04, 2016 0.0119 0.0127 0.0119 0.0123 28,995,558 +0.00(+2.20%)
Feb 03, 2016 0.0119 0.0121 0.0115 0.0120 36,290,532 +0.00(+1.68%)
Feb 02, 2016 0.0127 0.0128 0.0116 0.0118 41,650,516 -0.00(-5.29%)
Feb 01, 2016 0.0119 0.0125 0.0111 0.0125 67,865,112 +0.00(+5.00%)
Jan 29, 2016 0.0117 0.0124 0.0114 0.0119 90,991,376 +0.00(+2.86%)
Jan 28, 2016 0.0114 0.0121 0.0111 0.0115 89,010,720 +0.00(+2.34%)
Jan 27, 2016 0.0112 0.0117 0.0107 0.0113 147,777,712 +0.00(+1.79%)
Jan 26, 2016 0.0128 0.0134 0.0102 0.0111 327,006,976 -0.00(-9.68%)
Jan 25, 2016 0.0164 0.0172 0.0122 0.0123 237,802,352 -0.01(-32.36%)
Jan 22, 2016 0.0177 0.0183 0.0172 0.0181 31,814,900 +0.00(+4.17%)
Jan 21, 2016 0.0174 0.0181 0.0168 0.0174 58,772,300 +0.00(+0.38%)
Jan 20, 2016 0.0181 0.0181 0.0163 0.0173 62,446,868 -0.00(-3.66%)
Jan 19, 2016 0.0186 0.0194 0.0178 0.0180 45,768,700 -0.00(-2.15%)
Jan 15, 2016 0.0191 0.0184 0.0184 0.0184 78,467,656 -0.00(-7.92%)
Jan 14, 2016 0.0188 0.0200 0.0179 0.0200 25,676,158 +0.00(+6.32%)
Jan 13, 2016 0.0213 0.0214 0.0179 0.0188 41,346,932 -0.00(-11.76%)
Jan 12, 2016 0.0207 0.0214 0.0202 0.0213 30,394,230 +0.00(+3.86%)
Jan 11, 2016 0.0216 0.0219 0.0194 0.0205 43,620,700 -0.00(-5.18%)
Jan 08, 2016 0.0218 0.0228 0.0210 0.0216 21,158,046 -0.00(-0.61%)
Jan 07, 2016 0.0237 0.0237 0.0215 0.0218 32,709,116 -0.00(-9.34%)
Jan 06, 2016 0.0236 0.0249 0.0234 0.0240 23,318,790 +0.00(+0.83%)
Jan 05, 2016 0.0238 0.0243 0.0231 0.0238 27,119,282 +0.00(+1.98%)
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.