Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 29, 2015 0.0426 0.0429 0.0414 0.0421 45,457,684 -0.00(-0.93%)
May 28, 2015 0.0420 0.0432 0.0416 0.0424 12,189,492 +0.00(+1.10%)
May 27, 2015 0.0419 0.0424 0.0416 0.0420 15,100,320 +0.00(+0.63%)
May 26, 2015 0.0424 0.0427 0.0413 0.0417 20,125,010 -0.00(-2.76%)
May 22, 2015 0.0442 0.0429 0.0429 0.0429 14,291,672 -0.00(-2.69%)
May 21, 2015 0.0452 0.0454 0.0435 0.0441 9,805,574 -0.00(-2.19%)
May 20, 2015 0.0451 0.0458 0.0434 0.0451 13,335,708 -0.00(-0.15%)
May 19, 2015 0.0461 0.0462 0.0445 0.0452 16,006,521 -0.00(-2.70%)
May 18, 2015 0.0455 0.0465 0.0453 0.0464 12,786,343 +0.00(+1.73%)
May 15, 2015 0.0455 0.0460 0.0452 0.0456 15,755,582 +0.00(+0.00%)
May 14, 2015 0.0449 0.0460 0.0448 0.0456 14,941,018 +0.00(+1.91%)
May 13, 2015 0.0462 0.0464 0.0444 0.0448 23,043,122 -0.00(-3.41%)
May 12, 2015 0.0461 0.0467 0.0455 0.0463 19,817,786 -0.00(-0.85%)
May 11, 2015 0.0479 0.0479 0.0466 0.0467 24,270,506 -0.00(-3.01%)
May 08, 2015 0.0481 0.0494 0.0455 0.0482 50,593,128 +0.00(+7.34%)
May 07, 2015 0.0438 0.0455 0.0437 0.0449 12,346,973 +0.00(+3.03%)
May 06, 2015 0.0454 0.0459 0.0428 0.0436 36,431,628 -0.00(-3.78%)
May 05, 2015 0.0453 0.0466 0.0444 0.0453 21,501,078 -0.00(-0.43%)
May 04, 2015 0.0456 0.0466 0.0450 0.0455 18,479,648 -0.00(-0.29%)
May 01, 2015 0.0458 0.0458 0.0444 0.0456 14,184,257 +0.00(+0.14%)
Apr 30, 2015 0.0469 0.0469 0.0451 0.0455 24,419,492 -0.00(-3.36%)
Apr 29, 2015 0.0480 0.0480 0.0469 0.0471 10,475,553 -0.00(-1.92%)
Apr 28, 2015 0.0472 0.0483 0.0467 0.0481 18,141,320 +0.00(+2.39%)
Apr 27, 2015 0.0480 0.0492 0.0464 0.0469 21,871,416 -0.00(-2.20%)
Apr 24, 2015 0.0482 0.0485 0.0478 0.0480 9,076,122 -0.00(-0.41%)
Apr 23, 2015 0.0481 0.0484 0.0475 0.0482 20,954,596 +0.00(+0.41%)
Apr 22, 2015 0.0475 0.0482 0.0473 0.0480 17,996,432 +0.00(+1.11%)
Apr 21, 2015 0.0471 0.0481 0.0470 0.0475 24,493,832 +0.00(+0.84%)
Apr 20, 2015 0.0471 0.0473 0.0466 0.0471 16,601,552 +0.00(+0.42%)
Apr 17, 2015 0.0466 0.0471 0.0463 0.0469 18,998,820 +0.00(+0.00%)
Apr 16, 2015 0.0464 0.0477 0.0464 0.0469 10,481,470 -0.00(-0.14%)
Apr 15, 2015 0.0469 0.0476 0.0462 0.0469 21,104,492 +0.00(+0.71%)
Apr 14, 2015 0.0465 0.0470 0.0464 0.0466 13,080,976 -0.00(-0.42%)
Apr 13, 2015 0.0458 0.0474 0.0458 0.0468 16,047,788 +0.00(+1.72%)
Apr 10, 2015 0.0470 0.0475 0.0457 0.0460 28,003,030 -0.00(-1.27%)
Apr 09, 2015 0.0467 0.0477 0.0461 0.0466 18,688,258 -0.00(-0.42%)
Apr 08, 2015 0.0464 0.0473 0.0459 0.0468 38,490,264 +0.00(+1.28%)
Apr 07, 2015 0.0467 0.0475 0.0461 0.0462 30,846,648 -0.00(-1.27%)
Apr 06, 2015 0.0464 0.0475 0.0461 0.0468 16,931,232 -0.00(-0.56%)
Apr 02, 2015 0.0469 0.0471 0.0471 0.0471 9,148,491 +0.00(+0.85%)
Apr 01, 2015 0.0469 0.0478 0.0462 0.0467 14,055,450 -0.00(-0.56%)
Mar 31, 2015 0.0469 0.0472 0.0462 0.0469 29,606,670 -0.00(-0.56%)
Mar 30, 2015 0.0478 0.0483 0.0471 0.0472 12,695,465 -0.00(-0.42%)
Mar 27, 2015 0.0467 0.0483 0.0467 0.0474 20,284,162 +0.00(+1.27%)
Mar 26, 2015 0.0479 0.0486 0.0467 0.0468 20,238,646 -0.00(-2.34%)
Mar 25, 2015 0.0496 0.0500 0.0477 0.0479 20,493,984 -0.00(-2.94%)
Mar 24, 2015 0.0493 0.0508 0.0492 0.0494 28,586,834 +0.00(+0.40%)
Mar 23, 2015 0.0462 0.0494 0.0462 0.0492 34,144,808 +0.00(+6.88%)
Mar 20, 2015 0.0471 0.0478 0.0459 0.0460 63,614,628 -0.00(-1.69%)
Mar 19, 2015 0.0466 0.0474 0.0457 0.0468 28,686,966 -0.00(-0.14%)
Mar 18, 2015 0.0466 0.0473 0.0459 0.0469 24,719,434 +0.00(+0.85%)
Mar 17, 2015 0.0455 0.0466 0.0452 0.0465 37,418,996 +0.00(+1.29%)
Mar 16, 2015 0.0474 0.0478 0.0459 0.0459 35,982,548 -0.00(-2.52%)
Mar 13, 2015 0.0470 0.0478 0.0462 0.0471 38,846,192 +0.00(+0.56%)
Mar 12, 2015 0.0467 0.0477 0.0460 0.0468 30,250,250 +0.00(+1.43%)
Mar 11, 2015 0.0445 0.0464 0.0445 0.0461 37,445,548 +0.00(+2.64%)
Mar 10, 2015 0.0461 0.0463 0.0446 0.0450 28,188,578 -0.00(-2.57%)
Mar 09, 2015 0.0467 0.0484 0.0458 0.0461 35,693,984 -0.00(-1.27%)
Mar 06, 2015 0.0450 0.0473 0.0450 0.0467 32,441,640 -0.00(-0.28%)
Mar 05, 2015 0.0467 0.0475 0.0457 0.0469 21,296,716 +0.00(+0.00%)
Mar 04, 2015 0.0467 0.0475 0.0468 0.0469 23,602,044 +0.00(+0.14%)
Mar 03, 2015 0.0468 0.0470 0.0460 0.0468 32,771,168 -0.00(-0.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.