Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2019 0.0079 0.0080 0.0074 0.0074 73,658,248 -0.00(-8.87%)
May 30, 2019 0.0080 0.0083 0.0079 0.0082 27,967,376 +0.00(+3.33%)
May 29, 2019 0.0080 0.0081 0.0079 0.0079 26,915,376 +0.00(+0.00%)
May 28, 2019 0.0085 0.0086 0.0078 0.0079 54,131,148 -0.00(-6.98%)
May 24, 2019 0.0085 0.0086 0.0084 0.0085 14,428,217 +0.00(+0.00%)
May 23, 2019 0.0081 0.0085 0.0081 0.0085 31,802,612 +0.00(+4.88%)
May 22, 2019 0.0080 0.0083 0.0079 0.0081 28,161,876 +0.00(+0.00%)
May 21, 2019 0.0076 0.0081 0.0076 0.0081 21,395,332 +0.00(+6.03%)
May 20, 2019 0.0078 0.0081 0.0074 0.0076 91,483,392 -0.00(-2.52%)
May 17, 2019 0.0084 0.0086 0.0078 0.0078 51,067,696 -0.00(-6.30%)
May 16, 2019 0.0088 0.0090 0.0081 0.0084 31,921,406 -0.00(-5.93%)
May 15, 2019 0.0087 0.0090 0.0087 0.0089 92,268,368 +0.00(+1.50%)
May 14, 2019 0.0085 0.0088 0.0085 0.0088 11,181,640 +0.00(+2.31%)
May 13, 2019 0.0085 0.0088 0.0085 0.0086 15,915,036 -0.00(-0.76%)
May 10, 2019 0.0084 0.0088 0.0084 0.0086 23,030,528 +0.00(+3.15%)
May 09, 2019 0.0086 0.0086 0.0083 0.0084 7,289,359 -0.00(-2.31%)
May 08, 2019 0.0086 0.0088 0.0085 0.0086 10,723,457 +0.00(+0.78%)
May 07, 2019 0.0082 0.0088 0.0082 0.0085 18,618,164 -0.00(-3.01%)
May 06, 2019 0.0085 0.0089 0.0084 0.0088 29,286,550 +0.00(+1.53%)
May 03, 2019 0.0081 0.0086 0.0081 0.0086 17,781,146 +0.00(+5.65%)
May 02, 2019 0.0082 0.0084 0.0081 0.0082 28,520,230 -0.00(-1.59%)
May 01, 2019 0.0085 0.0085 0.0083 0.0083 28,198,744 -0.00(-3.08%)
Apr 30, 2019 0.0088 0.0088 0.0084 0.0086 41,826,504 -0.00(-2.26%)
Apr 29, 2019 0.0088 0.0088 0.0085 0.0088 12,840,506 +0.00(+0.00%)
Apr 26, 2019 0.0089 0.0089 0.0087 0.0088 14,761,993 -0.00(-0.75%)
Apr 25, 2019 0.0088 0.0090 0.0088 0.0088 13,563,738 -0.00(-0.74%)
Apr 24, 2019 0.0088 0.0090 0.0086 0.0089 30,575,834 +0.00(+0.75%)
Apr 23, 2019 0.0087 0.0090 0.0086 0.0088 31,399,806 +0.00(+2.29%)
Apr 22, 2019 0.0086 0.0088 0.0084 0.0086 10,443,693 -0.00(-0.76%)
Apr 18, 2019 0.0084 0.0087 0.0084 0.0087 17,189,452 +0.00(+3.94%)
Apr 17, 2019 0.0086 0.0086 0.0082 0.0084 38,640,920 -0.00(-3.05%)
Apr 16, 2019 0.0088 0.0090 0.0086 0.0086 34,560,056 -0.00(-2.96%)
Apr 15, 2019 0.0088 0.0090 0.0088 0.0089 14,096,262 -0.00(-0.74%)
Apr 12, 2019 0.0091 0.0091 0.0090 0.0090 21,452,680 +0.00(+0.00%)
Apr 11, 2019 0.0089 0.0092 0.0089 0.0090 13,077,639 +0.00(+0.74%)
Apr 10, 2019 0.0087 0.0091 0.0087 0.0089 12,190,402 +0.00(+4.65%)
Apr 09, 2019 0.0094 0.0095 0.0085 0.0085 39,240,048 -0.00(-9.16%)
Apr 08, 2019 0.0090 0.0094 0.0090 0.0094 14,375,571 +0.00(+2.90%)
Apr 05, 2019 0.0090 0.0092 0.0090 0.0091 46,834,812 +0.00(+1.47%)
Apr 04, 2019 0.0090 0.0091 0.0086 0.0090 19,047,370 -0.00(-0.73%)
Apr 03, 2019 0.0092 0.0094 0.0090 0.0090 16,447,864 -0.00(-1.44%)
Apr 02, 2019 0.0096 0.0096 0.0092 0.0092 23,996,506 -0.00(-4.79%)
Apr 01, 2019 0.0095 0.0097 0.0095 0.0096 30,052,262 +0.00(+1.39%)
Mar 29, 2019 0.0096 0.0097 0.0093 0.0095 28,188,882 -0.00(-1.37%)
Mar 28, 2019 0.0094 0.0097 0.0092 0.0096 10,685,377 +0.00(+1.39%)
Mar 27, 2019 0.0093 0.0097 0.0092 0.0095 18,706,918 +0.00(+1.41%)
Mar 26, 2019 0.0096 0.0096 0.0093 0.0094 9,908,134 -0.00(-2.07%)
Mar 25, 2019 0.0092 0.0097 0.0091 0.0096 23,177,846 +0.00(+3.57%)
Mar 22, 2019 0.0094 0.0097 0.0091 0.0092 25,002,840 -0.00(-2.78%)
Mar 21, 2019 0.0093 0.0098 0.0091 0.0095 32,170,828 +0.00(+1.41%)
Mar 20, 2019 0.0092 0.0098 0.0090 0.0094 54,330,048 +0.00(+2.90%)
Mar 19, 2019 0.0087 0.0092 0.0084 0.0091 119,621,752 +0.00(+3.76%)
Mar 18, 2019 0.0093 0.0094 0.0086 0.0088 49,292,616 -0.00(-5.67%)
Mar 15, 2019 0.0090 0.0094 0.0087 0.0093 80,455,136 +0.00(+3.68%)
Mar 14, 2019 0.0092 0.0094 0.0089 0.0090 13,463,453 -0.00(-2.16%)
Mar 13, 2019 0.0092 0.0098 0.0089 0.0092 32,384,444 -0.00(-0.71%)
Mar 12, 2019 0.0093 0.0096 0.0091 0.0092 24,948,678 +0.00(+0.00%)
Mar 11, 2019 0.0092 0.0092 0.0088 0.0092 16,164,003 +0.00(+1.45%)
Mar 08, 2019 0.0088 0.0092 0.0087 0.0091 28,295,084 +0.00(+4.55%)
Mar 07, 2019 0.0085 0.0088 0.0084 0.0087 26,811,602 +0.00(+3.13%)
Mar 06, 2019 0.0083 0.0086 0.0080 0.0084 33,442,058 +0.00(+2.40%)
Mar 05, 2019 0.0085 0.0088 0.0081 0.0082 54,624,532 -0.00(-3.10%)
Mar 04, 2019 0.0087 0.0088 0.0082 0.0085 31,453,360 -0.00(-2.27%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.