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 )

6.035 -0.055 (-0.90%)
Streaming Delayed Price Updated: 10:08 AM 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, 2012 5.920 5.960 5.850 5.950 26,448,146 +0.08(+1.36%)
Nov 29, 2012 5.910 5.960 5.850 5.870 10,336,528 +0.02(+0.34%)
Nov 28, 2012 5.530 5.850 5.500 5.850 10,484,993 +0.23(+4.09%)
Nov 27, 2012 5.590 5.745 5.560 5.620 8,197,952 +0.04(+0.72%)
Nov 26, 2012 5.600 5.630 5.460 5.580 9,387,294 -0.07(-1.24%)
Nov 23, 2012 5.690 5.740 5.600 5.650 3,182,184 -0.01(-0.18%)
Nov 21, 2012 5.600 5.690 5.540 5.660 7,302,896 +0.06(+1.07%)
Nov 20, 2012 5.560 5.610 5.440 5.600 7,358,505 +0.03(+0.54%)
Nov 19, 2012 5.510 5.625 5.410 5.570 9,425,944 +0.19(+3.53%)
Nov 16, 2012 5.300 5.420 5.210 5.380 12,162,243 +0.09(+1.70%)
Nov 15, 2012 5.190 5.400 5.100 5.290 12,979,087 +0.00(+0.00%)
Nov 14, 2012 5.410 5.500 5.220 5.290 9,361,388 -0.11(-2.04%)
Nov 13, 2012 5.500 5.580 5.400 5.400 10,497,635 -0.14(-2.53%)
Nov 12, 2012 5.640 5.710 5.540 5.540 5,680,806 -0.07(-1.25%)
Nov 09, 2012 5.540 5.730 5.540 5.610 13,382,099 +0.05(+0.90%)
Nov 08, 2012 5.670 5.810 5.540 5.560 10,739,094 -0.09(-1.59%)
Nov 07, 2012 5.830 5.910 5.640 5.650 15,122,128 -0.35(-5.83%)
Nov 06, 2012 6.120 6.180 5.960 6.000 13,291,572 +0.02(+0.33%)
Nov 05, 2012 6.060 6.120 5.940 5.980 10,436,017 -0.08(-1.32%)
Nov 02, 2012 6.280 6.300 5.920 6.060 10,684,683 -0.16(-2.57%)
Nov 01, 2012 6.020 6.300 6.000 6.220 15,518,497 +0.26(+4.36%)
Oct 31, 2012 5.760 6.040 5.710 5.960 13,500,133 +0.48(+8.76%)
Oct 26, 2012 5.610 5.480 5.480 5.480 6,172,000 -0.16(-2.84%)
Oct 25, 2012 5.530 5.660 5.480 5.640 5,667,823 +0.23(+4.25%)
Oct 24, 2012 5.540 5.550 5.400 5.410 5,140,264 -0.08(-1.46%)
Oct 23, 2012 5.560 5.570 5.420 5.490 8,851,648 -0.14(-2.49%)
Oct 19, 2012 5.790 5.825 5.530 5.630 9,419,458 -0.18(-3.10%)
Oct 18, 2012 5.800 5.915 5.740 5.810 7,622,304 +0.02(+0.35%)
Oct 17, 2012 5.710 5.860 5.700 5.790 7,999,344 +0.09(+1.58%)
Oct 16, 2012 5.570 5.740 5.570 5.700 6,276,836 +0.19(+3.45%)
Oct 15, 2012 5.470 5.570 5.440 5.510 6,345,904 +0.04(+0.73%)
Oct 12, 2012 5.450 5.550 5.210 5.470 13,398,614 -0.02(-0.36%)
Oct 11, 2012 5.550 5.640 5.400 5.490 8,339,047 +0.02(+0.37%)
Oct 10, 2012 5.430 5.500 5.370 5.470 9,342,139 +0.03(+0.55%)
Oct 09, 2012 5.430 5.500 5.360 5.440 7,748,338 +0.02(+0.37%)
Oct 08, 2012 5.370 5.450 5.310 5.420 4,465,182 +0.03(+0.56%)
Oct 05, 2012 5.350 5.480 5.260 5.390 9,708,455 +0.18(+3.45%)
Oct 04, 2012 5.190 5.330 5.120 5.210 11,525,085 +0.05(+0.97%)
Oct 03, 2012 5.160 5.190 5.070 5.160 6,137,970 +0.00(+0.00%)
Oct 02, 2012 5.180 5.220 5.081 5.160 6,259,457 +0.03(+0.58%)
Oct 01, 2012 5.250 5.260 5.110 5.130 10,415,773 -0.10(-1.91%)
Sep 28, 2012 5.190 5.280 5.100 5.230 11,952,496 +0.00(+0.00%)
Sep 27, 2012 5.290 5.330 5.150 5.230 8,811,360 +0.00(+0.00%)
Sep 26, 2012 5.160 5.300 5.070 5.230 7,658,846 +0.06(+1.16%)
Sep 25, 2012 5.570 5.600 5.160 5.170 12,122,834 -0.38(-6.85%)
Sep 24, 2012 5.620 5.640 5.510 5.550 6,602,975 -0.11(-1.94%)
Sep 21, 2012 5.900 5.920 5.610 5.660 11,056,553 -0.17(-2.92%)
Sep 20, 2012 5.820 5.870 5.660 5.830 8,638,929 -0.06(-1.02%)
Sep 19, 2012 5.910 5.980 5.840 5.890 9,886,391 +0.02(+0.34%)
Sep 18, 2012 6.000 6.000 5.820 5.870 7,763,018 -0.13(-2.17%)
Sep 17, 2012 6.070 6.150 5.950 6.000 7,067,205 -0.12(-1.96%)
Sep 14, 2012 5.760 6.130 5.600 6.120 13,253,875 +0.23(+3.90%)
Sep 13, 2012 5.730 5.900 5.610 5.890 11,138,186 +0.18(+3.15%)
Sep 12, 2012 5.800 5.890 5.700 5.710 8,387,523 -0.05(-0.87%)
Sep 11, 2012 5.710 5.840 5.660 5.760 6,005,108 +0.04(+0.70%)
Sep 10, 2012 5.650 5.820 5.630 5.720 8,903,519 +0.07(+1.24%)
Sep 07, 2012 5.470 5.670 5.450 5.650 7,909,327 +0.21(+3.76%)
Sep 06, 2012 5.230 5.490 5.210 5.445 10,708,178 +0.28(+5.32%)
Sep 05, 2012 5.230 5.282 5.140 5.170 5,071,421 -0.08(-1.52%)
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.