Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genworth Financial (NY: GNW )

5.930 -0.160 (-2.63%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 2024 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 (%)
Nov 30, 2016 4.280 4.400 4.250 4.280 8,155,848 +0.03(+0.71%)
Nov 29, 2016 4.290 4.350 4.250 4.250 7,487,530 +0.00(+0.00%)
Nov 28, 2016 4.310 4.365 4.250 4.250 5,434,927 -0.11(-2.52%)
Nov 25, 2016 4.400 4.420 4.285 4.360 2,671,868 -0.05(-1.13%)
Nov 23, 2016 4.410 4.410 4.410 0 +0.04(+0.92%)
Nov 22, 2016 4.450 4.460 4.250 4.370 4,928,885 -0.07(-1.58%)
Nov 21, 2016 4.420 4.450 4.355 4.440 3,077,125 +0.07(+1.60%)
Nov 18, 2016 4.340 4.440 4.330 4.370 7,066,899 +0.04(+0.92%)
Nov 17, 2016 4.300 4.350 4.250 4.330 5,405,299 +0.02(+0.46%)
Nov 16, 2016 4.320 4.390 4.290 4.310 5,073,351 -0.01(-0.23%)
Nov 15, 2016 4.270 4.325 4.150 4.320 5,465,955 +0.01(+0.23%)
Nov 14, 2016 4.250 4.370 4.240 4.310 7,598,020 +0.10(+2.38%)
Nov 11, 2016 4.070 4.230 4.040 4.210 10,008,165 +0.21(+5.25%)
Nov 10, 2016 4.040 4.190 3.940 4.000 11,308,911 +0.03(+0.76%)
Nov 09, 2016 3.960 4.130 3.930 3.970 16,477,576 -0.07(-1.73%)
Nov 08, 2016 4.060 4.090 3.930 4.040 8,248,738 -0.03(-0.74%)
Nov 07, 2016 4.110 4.210 3.965 4.070 10,463,900 +0.05(+1.24%)
Nov 04, 2016 4.020 4.290 4.010 4.020 11,678,112 -0.09(-2.19%)
Nov 03, 2016 4.150 4.205 4.070 4.110 11,072,671 -0.08(-1.91%)
Nov 02, 2016 4.000 4.220 3.990 4.190 13,042,038 +0.17(+4.23%)
Nov 01, 2016 4.160 4.190 3.990 4.020 10,498,846 -0.12(-2.90%)
Oct 31, 2016 4.040 4.265 3.980 4.140 17,686,596 +0.16(+4.02%)
Oct 28, 2016 4.330 4.330 3.950 3.980 19,340,952 -0.33(-7.66%)
Oct 27, 2016 4.480 4.480 4.130 4.310 26,570,208 -0.13(-2.93%)
Oct 26, 2016 4.510 4.650 4.340 4.440 28,309,840 -0.13(-2.84%)
Oct 25, 2016 4.720 4.850 4.550 4.570 29,998,586 -0.22(-4.59%)
Oct 24, 2016 4.950 4.990 4.640 4.790 83,388,600 -0.42(-8.06%)
Oct 21, 2016 5.120 5.210 5.070 5.210 5,194,958 +0.05(+0.97%)
Oct 20, 2016 5.220 5.250 5.090 5.160 4,965,933 -0.06(-1.15%)
Oct 19, 2016 5.100 5.240 5.090 5.220 6,572,866 +0.13(+2.55%)
Oct 18, 2016 5.090 5.120 5.010 5.090 4,990,564 +0.08(+1.60%)
Oct 17, 2016 5.080 5.100 4.990 5.010 5,231,984 -0.04(-0.79%)
Oct 14, 2016 5.120 5.190 5.040 5.050 6,393,044 +0.02(+0.40%)
Oct 13, 2016 5.100 5.130 4.910 5.030 8,893,230 -0.13(-2.52%)
Oct 12, 2016 5.240 5.250 5.135 5.160 7,602,740 +0.02(+0.39%)
Oct 11, 2016 5.210 5.270 5.105 5.140 7,505,760 -0.07(-1.34%)
Oct 10, 2016 5.150 5.270 5.130 5.210 4,878,134 +0.11(+2.16%)
Oct 07, 2016 5.060 5.120 4.990 5.100 7,198,549 -0.02(-0.39%)
Oct 06, 2016 5.150 5.200 5.030 5.120 6,777,323 -0.02(-0.39%)
Oct 05, 2016 4.980 5.220 4.970 5.140 8,309,785 +0.07(+1.38%)
Oct 04, 2016 4.970 5.170 4.970 5.070 8,997,122 +0.10(+2.01%)
Oct 03, 2016 4.950 5.000 4.910 4.970 7,209,591 +0.01(+0.20%)
Sep 30, 2016 4.940 5.100 4.820 4.960 14,568,258 +0.11(+2.27%)
Sep 29, 2016 4.930 5.060 4.810 4.850 9,495,407 -0.11(-2.22%)
Sep 28, 2016 4.880 4.970 4.810 4.960 7,130,033 +0.06(+1.22%)
Sep 27, 2016 4.800 4.900 4.660 4.900 8,079,120 +0.08(+1.66%)
Sep 26, 2016 4.820 4.920 4.762 4.820 6,510,971 -0.07(-1.43%)
Sep 23, 2016 4.900 5.060 4.870 4.890 5,826,273 -0.06(-1.21%)
Sep 22, 2016 4.950 5.040 4.925 4.950 6,067,228 +0.02(+0.41%)
Sep 21, 2016 4.940 5.040 4.860 4.930 7,556,417 +0.05(+1.02%)
Sep 20, 2016 4.900 4.925 4.810 4.880 6,004,816 -0.06(-1.21%)
Sep 19, 2016 4.860 5.000 4.810 4.940 9,328,110 -0.02(-0.40%)
Sep 16, 2016 4.950 5.000 4.860 4.960 8,887,219 -0.07(-1.39%)
Sep 15, 2016 4.840 5.080 4.820 5.030 7,153,082 +0.22(+4.57%)
Sep 14, 2016 4.740 4.870 4.630 4.810 6,584,569 +0.07(+1.48%)
Sep 13, 2016 4.790 4.890 4.645 4.740 6,524,929 -0.19(-3.85%)
Sep 12, 2016 4.800 4.940 4.570 4.930 8,005,945 +0.05(+1.02%)
Sep 09, 2016 4.880 4.980 4.810 4.880 8,859,985 -0.02(-0.41%)
Sep 08, 2016 4.770 5.000 4.710 4.900 9,421,421 +0.14(+2.94%)
Sep 07, 2016 4.670 4.760 4.610 4.760 9,332,670 +0.05(+1.06%)
Sep 06, 2016 4.850 4.930 4.680 4.710 7,409,386 -0.09(-1.87%)
Sep 02, 2016 4.700 4.800 4.800 4.800 8,505,000 +0.09(+1.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.