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, 2017 0.0116 0.0117 0.0109 0.0112 56,319,808 -0.00(-1.73%)
May 30, 2017 0.0121 0.0125 0.0113 0.0114 50,836,936 -0.00(-6.99%)
May 26, 2017 0.0125 0.0125 0.0119 0.0123 13,860,191 -0.00(-3.13%)
May 25, 2017 0.0124 0.0128 0.0122 0.0127 23,304,226 +0.00(+3.78%)
May 24, 2017 0.0129 0.0132 0.0119 0.0122 46,041,184 -0.00(-5.61%)
May 23, 2017 0.0138 0.0138 0.0129 0.0129 58,820,852 -0.00(-6.22%)
May 22, 2017 0.0142 0.0143 0.0136 0.0138 11,805,043 -0.00(-3.69%)
May 19, 2017 0.0147 0.0151 0.0141 0.0143 25,298,838 -0.00(-3.56%)
May 18, 2017 0.0145 0.0155 0.0145 0.0148 102,868,176 +0.00(+2.27%)
May 17, 2017 0.0145 0.0149 0.0145 0.0145 36,313,592 -0.00(-1.35%)
May 16, 2017 0.0152 0.0154 0.0146 0.0147 21,902,670 -0.00(-3.04%)
May 15, 2017 0.0158 0.0161 0.0152 0.0152 14,499,523 -0.00(-3.77%)
May 12, 2017 0.0158 0.0165 0.0156 0.0158 19,181,790 +0.00(+0.00%)
May 11, 2017 0.0162 0.0163 0.0158 0.0158 14,264,363 -0.00(-2.85%)
May 10, 2017 0.0159 0.0165 0.0157 0.0162 17,992,184 +0.00(+1.65%)
May 09, 2017 0.0163 0.0169 0.0158 0.0160 36,947,008 -0.00(-4.35%)
May 08, 2017 0.0169 0.0170 0.0166 0.0167 19,561,234 -0.00(-1.17%)
May 05, 2017 0.0171 0.0171 0.0165 0.0169 27,590,514 -0.00(-0.39%)
May 04, 2017 0.0171 0.0171 0.0168 0.0169 14,295,617 -0.00(-1.15%)
May 03, 2017 0.0174 0.0177 0.0171 0.0171 29,558,576 -0.00(-2.62%)
May 02, 2017 0.0165 0.0177 0.0164 0.0176 34,120,836 +0.00(+6.80%)
May 01, 2017 0.0161 0.0165 0.0160 0.0165 23,662,428 +0.00(+3.31%)
Apr 28, 2017 0.0160 0.0160 0.0158 0.0160 22,573,560 -0.00(-0.41%)
Apr 27, 2017 0.0160 0.0161 0.0159 0.0160 12,489,738 +0.00(+0.41%)
Apr 26, 2017 0.0158 0.0161 0.0158 0.0160 19,263,718 +0.00(+0.00%)
Apr 25, 2017 0.0157 0.0161 0.0156 0.0160 27,093,946 +0.00(+2.11%)
Apr 24, 2017 0.0156 0.0158 0.0152 0.0156 15,530,132 +0.00(+3.04%)
Apr 21, 2017 0.0154 0.0157 0.0152 0.0152 22,346,592 -0.00(-1.71%)
Apr 20, 2017 0.0154 0.0157 0.0151 0.0154 19,428,178 +0.00(+0.86%)
Apr 19, 2017 0.0154 0.0158 0.0149 0.0153 26,787,782 -0.00(-0.85%)
Apr 18, 2017 0.0150 0.0158 0.0150 0.0154 18,122,508 +0.00(+2.18%)
Apr 17, 2017 0.0154 0.0154 0.0146 0.0151 20,437,850 -0.00(-0.43%)
Apr 13, 2017 0.0151 0.0156 0.0150 0.0152 19,212,590 -0.00(-1.29%)
Apr 12, 2017 0.0158 0.0158 0.0147 0.0154 30,654,574 -0.00(-2.10%)
Apr 11, 2017 0.0158 0.0161 0.0157 0.0157 17,812,854 -0.00(-1.24%)
Apr 10, 2017 0.0161 0.0163 0.0158 0.0159 16,953,990 -0.00(-0.82%)
Apr 07, 2017 0.0166 0.0167 0.0160 0.0160 17,426,130 -0.00(-3.95%)
Apr 06, 2017 0.0163 0.0167 0.0159 0.0167 16,874,944 +0.00(+3.27%)
Apr 05, 2017 0.0167 0.0169 0.0159 0.0161 30,752,584 -0.00(-2.39%)
Apr 04, 2017 0.0168 0.0169 0.0163 0.0165 21,962,598 -0.00(-1.95%)
Apr 03, 2017 0.0174 0.0174 0.0169 0.0169 21,808,910 -0.00(-3.03%)
Mar 31, 2017 0.0172 0.0175 0.0171 0.0174 21,208,114 +0.00(+1.15%)
Mar 30, 2017 0.0176 0.0176 0.0171 0.0172 22,848,166 -0.00(-1.51%)
Mar 29, 2017 0.0165 0.0177 0.0162 0.0175 28,004,244 +0.00(+4.74%)
Mar 28, 2017 0.0167 0.0168 0.0164 0.0167 19,996,810 -0.00(-0.39%)
Mar 27, 2017 0.0163 0.0169 0.0162 0.0167 32,136,540 +0.00(+0.40%)
Mar 24, 2017 0.0158 0.0168 0.0158 0.0167 55,394,188 +0.00(+4.98%)
Mar 23, 2017 0.0161 0.0165 0.0156 0.0159 41,756,716 -0.00(-2.03%)
Mar 22, 2017 0.0165 0.0165 0.0158 0.0162 29,401,094 -0.00(-1.99%)
Mar 21, 2017 0.0177 0.0178 0.0165 0.0165 25,253,476 -0.00(-6.34%)
Mar 20, 2017 0.0180 0.0180 0.0175 0.0177 17,323,418 -0.00(-1.83%)
Mar 17, 2017 0.0183 0.0183 0.0179 0.0180 56,172,188 -0.00(-2.50%)
Mar 16, 2017 0.0183 0.0187 0.0181 0.0185 47,195,592 +0.00(+1.08%)
Mar 15, 2017 0.0182 0.0185 0.0182 0.0183 17,711,660 +0.00(+0.00%)
Mar 14, 2017 0.0180 0.0185 0.0175 0.0183 49,035,000 +0.00(+0.73%)
Mar 13, 2017 0.0185 0.0179 0.0181 38,655,636 +0.00(+0.36%)
Mar 10, 2017 0.0181 0.0188 0.0179 0.0181 57,723,336 +0.00(+0.00%)
Mar 09, 2017 0.0190 0.0192 0.0177 0.0181 33,929,976 -0.00(-5.19%)
Mar 08, 2017 0.0194 0.0198 0.0190 0.0190 35,543,328 -0.00(-2.36%)
Mar 07, 2017 0.0195 0.0202 0.0192 0.0195 44,380,648 -0.00(-1.00%)
Mar 06, 2017 0.0197 0.0201 0.0191 0.0197 36,727,776 -0.00(-1.97%)
Mar 03, 2017 0.0205 0.0211 0.0196 0.0201 42,205,188 -0.00(-3.17%)
Mar 02, 2017 0.0214 0.0216 0.0205 0.0208 55,377,500 -0.00(-2.78%)
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.