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 )

6.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 8.570 8.500 8.500 8.500 5,681,400 -0.06(-0.70%)
Dec 30, 2014 8.440 8.790 8.440 8.560 6,819,284 +0.10(+1.18%)
Dec 29, 2014 8.400 8.550 8.300 8.460 5,781,239 +0.07(+0.83%)
Dec 26, 2014 8.420 8.500 8.360 8.390 3,391,073 -0.01(-0.12%)
Dec 24, 2014 8.440 8.400 8.400 8.400 2,826,800 +0.01(+0.12%)
Dec 23, 2014 8.390 8.580 8.380 8.390 5,693,319 +0.07(+0.84%)
Dec 22, 2014 8.570 8.590 8.260 8.320 6,458,518 -0.27(-3.14%)
Dec 19, 2014 7.970 8.590 7.950 8.590 18,237,924 +0.60(+7.51%)
Dec 18, 2014 7.590 8.020 7.570 7.990 18,154,624 +0.06(+0.76%)
Dec 17, 2014 7.690 7.970 7.690 7.930 9,057,683 +0.29(+3.80%)
Dec 16, 2014 7.680 7.940 7.580 7.640 9,151,973 -0.16(-2.05%)
Dec 15, 2014 7.960 8.100 7.790 7.800 9,333,801 -0.12(-1.52%)
Dec 12, 2014 8.120 8.130 7.880 7.920 9,094,792 -0.32(-3.88%)
Dec 11, 2014 8.170 8.420 8.100 8.240 7,450,892 +0.08(+0.98%)
Dec 10, 2014 8.430 8.500 8.140 8.160 8,383,495 -0.31(-3.66%)
Dec 09, 2014 8.390 8.580 8.320 8.470 10,629,044 -0.05(-0.59%)
Dec 08, 2014 8.620 8.740 8.450 8.520 8,629,462 -0.11(-1.27%)
Dec 05, 2014 8.680 8.860 8.560 8.630 7,579,891 +0.02(+0.23%)
Dec 04, 2014 8.730 8.840 8.600 8.610 8,822,421 -0.16(-1.82%)
Dec 03, 2014 8.610 8.940 8.600 8.770 9,105,136 +0.12(+1.39%)
Dec 02, 2014 8.800 9.120 8.580 8.650 14,430,853 -0.54(-5.88%)
Dec 01, 2014 9.000 9.250 8.850 9.190 9,547,243 +0.10(+1.10%)
Nov 28, 2014 9.140 9.142 8.940 9.090 5,663,455 -0.02(-0.22%)
Nov 26, 2014 9.270 9.110 9.110 9.110 7,733,000 -0.20(-2.15%)
Nov 25, 2014 9.400 9.460 9.265 9.310 8,259,012 -0.07(-0.75%)
Nov 24, 2014 9.510 9.640 9.360 9.380 9,578,716 -0.18(-1.88%)
Nov 21, 2014 9.530 9.740 9.490 9.560 10,861,956 +0.13(+1.38%)
Nov 20, 2014 9.030 9.450 9.010 9.430 13,920,123 +0.30(+3.29%)
Nov 19, 2014 9.330 9.380 9.100 9.130 8,035,850 -0.23(-2.46%)
Nov 18, 2014 9.330 9.440 9.160 9.360 11,120,667 +0.03(+0.32%)
Nov 17, 2014 9.370 9.450 9.250 9.330 8,070,568 -0.08(-0.85%)
Nov 14, 2014 9.370 9.590 9.190 9.410 23,419,512 +0.11(+1.18%)
Nov 13, 2014 8.980 9.320 8.930 9.300 28,434,934 +0.50(+5.68%)
Nov 12, 2014 8.350 8.930 8.330 8.800 28,465,356 +0.40(+4.76%)
Nov 11, 2014 8.120 8.460 8.100 8.400 32,589,538 +0.28(+3.45%)
Nov 10, 2014 8.450 8.500 8.070 8.120 23,347,456 -0.29(-3.45%)
Nov 07, 2014 8.470 8.750 7.170 8.410 77,051,496 -0.25(-2.89%)
Nov 06, 2014 10.30 10.30 8.650 8.660 81,154,832 -5.41(-38.45%)
Nov 05, 2014 13.98 14.09 13.86 14.07 6,182,300 +0.17(+1.22%)
Nov 04, 2014 13.93 14.08 13.71 13.90 3,335,175 -0.10(-0.71%)
Nov 03, 2014 14.01 14.10 13.92 14.00 4,387,337 +0.01(+0.07%)
Oct 31, 2014 13.87 14.00 13.81 13.99 4,601,759 +0.28(+2.04%)
Oct 30, 2014 13.62 13.87 13.58 13.71 3,378,901 +0.06(+0.44%)
Oct 29, 2014 13.66 13.81 13.50 13.65 3,530,343 +0.02(+0.15%)
Oct 28, 2014 13.54 13.72 13.44 13.63 3,177,264 +0.19(+1.41%)
Oct 27, 2014 13.34 13.46 13.38 13.44 2,546,918 +0.06(+0.45%)
Oct 24, 2014 13.28 13.39 13.19 13.38 2,269,523 +0.10(+0.75%)
Oct 23, 2014 13.32 13.41 13.24 13.28 2,564,103 +0.14(+1.07%)
Oct 22, 2014 13.42 13.46 13.14 13.14 3,553,560 -0.21(-1.57%)
Oct 21, 2014 13.00 13.42 12.96 13.35 5,396,499 +0.58(+4.54%)
Oct 20, 2014 12.68 12.68 12.61 12.77 3,060,614 +0.07(+0.55%)
Oct 17, 2014 12.62 12.80 12.57 12.70 4,753,370 +0.22(+1.76%)
Oct 16, 2014 12.18 12.64 12.07 12.48 4,890,906 +0.03(+0.24%)
Oct 15, 2014 12.25 12.51 11.90 12.45 9,099,742 -0.09(-0.72%)
Oct 14, 2014 12.53 12.80 12.48 12.54 4,322,903 +0.06(+0.48%)
Oct 13, 2014 12.69 13.01 12.46 12.48 4,911,417 -0.11(-0.87%)
Oct 10, 2014 12.63 12.85 12.56 12.59 4,227,392 -0.05(-0.40%)
Oct 09, 2014 13.00 13.11 12.58 12.64 6,248,521 -0.37(-2.84%)
Oct 08, 2014 12.94 13.05 12.74 13.01 5,856,608 +0.08(+0.62%)
Oct 07, 2014 13.28 13.28 12.92 12.93 6,220,956 -0.45(-3.36%)
Oct 06, 2014 13.39 13.59 13.37 13.38 4,435,270 +0.01(+0.07%)
Oct 03, 2014 13.34 13.45 13.27 13.37 3,291,371 +0.17(+1.29%)
Oct 02, 2014 13.11 13.30 13.09 13.20 5,168,874 +0.08(+0.61%)
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.