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 )

6.010 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 2.740 2.765 2.680 2.730 3,927,369 -0.01(-0.36%)
Mar 30, 2016 2.810 2.900 2.710 2.740 5,548,629 -0.05(-1.79%)
Mar 29, 2016 2.700 2.850 2.550 2.790 5,822,820 +0.10(+3.72%)
Mar 28, 2016 2.680 2.760 2.680 2.690 5,745,084 +0.02(+0.75%)
Mar 24, 2016 2.780 2.670 2.670 2.670 11,066,700 -0.14(-4.98%)
Mar 23, 2016 3.040 3.050 2.810 2.810 6,814,848 -0.24(-7.87%)
Mar 22, 2016 3.270 3.290 2.970 3.050 9,631,919 -0.21(-6.44%)
Mar 21, 2016 3.030 3.340 3.000 3.260 12,286,245 +0.23(+7.59%)
Mar 18, 2016 2.970 3.030 2.860 3.030 18,365,240 +0.08(+2.71%)
Mar 17, 2016 2.940 2.990 2.790 2.950 4,927,508 +0.14(+4.98%)
Mar 16, 2016 2.780 2.820 2.710 2.810 4,945,573 +0.09(+3.31%)
Mar 15, 2016 2.930 2.930 2.670 2.720 6,586,866 -0.20(-6.85%)
Mar 14, 2016 2.800 2.930 2.760 2.920 7,592,009 +0.12(+4.29%)
Mar 11, 2016 2.730 2.840 2.540 2.800 7,108,078 +0.12(+4.48%)
Mar 10, 2016 2.840 2.850 2.580 2.680 7,557,798 -0.11(-3.94%)
Mar 09, 2016 2.820 2.870 2.685 2.790 5,123,458 +0.04(+1.45%)
Mar 08, 2016 2.950 3.040 2.700 2.750 9,495,190 -0.23(-7.72%)
Mar 07, 2016 2.910 3.060 2.810 2.980 9,639,943 +0.10(+3.47%)
Mar 04, 2016 2.870 2.900 2.755 2.880 13,983,793 +0.18(+6.67%)
Mar 03, 2016 2.520 2.800 2.435 2.700 12,157,526 +0.22(+8.87%)
Mar 02, 2016 2.360 2.490 2.300 2.480 10,746,198 +0.16(+6.90%)
Mar 01, 2016 2.100 2.350 2.100 2.320 8,001,503 +0.20(+9.43%)
Feb 29, 2016 2.000 2.240 1.980 2.120 12,612,331 -0.06(-2.75%)
Feb 26, 2016 2.010 2.180 2.010 2.180 8,155,365 +0.21(+10.66%)
Feb 25, 2016 1.960 2.000 1.890 1.970 4,017,379 +0.03(+1.55%)
Feb 24, 2016 1.950 1.960 1.830 1.940 5,565,954 -0.03(-1.52%)
Feb 23, 2016 1.990 2.030 1.930 1.970 4,964,875 -0.04(-1.99%)
Feb 22, 2016 1.970 2.070 1.970 2.010 5,877,182 +0.08(+4.15%)
Feb 19, 2016 2.040 2.040 1.920 1.930 4,105,228 -0.11(-5.39%)
Feb 18, 2016 2.000 2.085 1.910 2.040 5,716,130 +0.11(+5.70%)
Feb 17, 2016 1.810 2.020 1.810 1.930 9,697,674 +0.14(+7.82%)
Feb 16, 2016 1.790 1.820 1.740 1.790 7,439,640 +0.09(+5.29%)
Feb 12, 2016 1.700 1.700 1.700 1.700 15,886,600 +0.09(+5.59%)
Feb 11, 2016 1.670 1.710 1.570 1.610 8,936,244 -0.12(-6.94%)
Feb 10, 2016 1.670 1.880 1.660 1.730 10,552,279 +0.06(+3.59%)
Feb 09, 2016 1.780 1.910 1.630 1.670 16,038,528 -0.19(-10.22%)
Feb 08, 2016 2.120 2.120 1.770 1.860 18,186,342 -0.32(-14.68%)
Feb 05, 2016 2.790 2.310 2.030 2.180 27,255,948 -0.61(-21.86%)
Feb 04, 2016 2.480 2.790 2.450 2.790 13,141,428 +0.31(+12.50%)
Feb 03, 2016 2.580 2.630 2.400 2.480 7,120,497 -0.07(-2.75%)
Feb 02, 2016 2.650 2.680 2.550 2.550 4,938,735 -0.15(-5.56%)
Feb 01, 2016 2.740 2.740 2.610 2.700 7,552,946 -0.08(-2.88%)
Jan 29, 2016 2.690 2.860 2.550 2.780 12,488,523 +0.16(+6.11%)
Jan 28, 2016 2.340 2.640 2.290 2.620 7,982,553 +0.35(+15.42%)
Jan 27, 2016 2.240 2.360 2.220 2.270 6,517,243 +0.02(+0.89%)
Jan 26, 2016 2.270 2.310 2.210 2.250 5,593,041 +0.03(+1.35%)
Jan 25, 2016 2.410 2.450 2.205 2.220 6,725,568 -0.24(-9.76%)
Jan 22, 2016 2.430 2.540 2.320 2.460 5,926,122 +0.05(+2.07%)
Jan 21, 2016 2.510 2.590 2.390 2.410 6,856,383 -0.11(-4.37%)
Jan 20, 2016 2.300 2.550 2.200 2.520 12,702,228 +0.17(+7.23%)
Jan 19, 2016 2.530 2.580 2.330 2.350 7,018,678 -0.13(-5.24%)
Jan 15, 2016 2.320 2.480 2.480 2.480 12,197,300 +0.02(+0.81%)
Jan 14, 2016 2.450 2.510 2.235 2.460 16,360,098 +0.06(+2.50%)
Jan 13, 2016 2.580 2.650 2.320 2.400 15,779,204 -0.12(-4.76%)
Jan 12, 2016 2.810 2.850 2.330 2.520 23,246,300 -0.25(-9.03%)
Jan 11, 2016 3.150 3.160 2.580 2.770 13,528,884 -0.32(-10.36%)
Jan 08, 2016 3.250 3.270 3.040 3.090 5,310,671 -0.09(-2.83%)
Jan 07, 2016 3.380 3.420 3.165 3.180 7,145,668 -0.32(-9.14%)
Jan 06, 2016 3.550 3.560 3.400 3.500 5,882,152 -0.14(-3.85%)
Jan 05, 2016 3.800 3.850 3.630 3.640 6,580,844 -0.16(-4.21%)
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.