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 )

6.050 -0.040 (-0.66%)
Streaming Delayed Price Updated: 9:48 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, 2011 6.600 6.610 6.390 6.590 10,981,536 +0.45(+7.33%)
Nov 29, 2011 6.080 6.300 5.990 6.140 10,648,070 +0.07(+1.15%)
Nov 28, 2011 5.870 6.230 5.870 6.070 13,577,072 +0.68(+12.62%)
Nov 25, 2011 5.340 5.520 5.335 5.390 3,315,117 +0.04(+0.75%)
Nov 23, 2011 5.570 5.570 5.320 5.350 10,064,998 -0.34(-5.98%)
Nov 22, 2011 5.720 5.850 5.680 5.690 7,137,475 -0.09(-1.56%)
Nov 21, 2011 5.930 5.930 5.660 5.780 12,481,831 -0.31(-5.09%)
Nov 18, 2011 6.200 6.240 6.040 6.090 7,563,766 -0.01(-0.16%)
Nov 17, 2011 6.330 6.400 6.020 6.100 12,161,151 -0.21(-3.33%)
Nov 16, 2011 6.500 6.555 6.280 6.310 11,855,282 -0.29(-4.39%)
Nov 15, 2011 6.660 6.760 6.510 6.600 10,826,664 -0.13(-1.93%)
Nov 14, 2011 6.900 6.940 6.680 6.730 6,753,352 -0.22(-3.17%)
Nov 11, 2011 6.860 7.070 6.760 6.950 10,315,249 +0.40(+6.11%)
Nov 10, 2011 6.750 6.810 6.450 6.550 9,579,900 -0.01(-0.15%)
Nov 09, 2011 6.900 6.910 6.510 6.560 14,114,058 -0.60(-8.38%)
Nov 08, 2011 7.100 7.240 6.930 7.160 12,036,368 +0.18(+2.58%)
Nov 07, 2011 7.130 7.177 6.720 6.980 16,332,777 -0.21(-2.92%)
Nov 04, 2011 6.380 7.380 6.310 7.190 25,060,888 +1.03(+16.72%)
Nov 03, 2011 6.390 6.430 5.930 6.160 13,019,665 -0.01(-0.16%)
Nov 02, 2011 6.180 6.290 6.000 6.170 8,686,521 +0.33(+5.65%)
Nov 01, 2011 6.010 6.100 5.810 5.840 15,871,282 -0.54(-8.46%)
Oct 31, 2011 6.640 6.640 6.370 6.380 9,358,252 -0.47(-6.86%)
Oct 28, 2011 6.730 6.890 6.570 6.850 10,044,172 +0.01(+0.15%)
Oct 27, 2011 6.640 6.990 6.530 6.840 18,790,712 +0.69(+11.22%)
Oct 26, 2011 5.900 6.285 5.760 6.150 13,380,522 +0.42(+7.33%)
Oct 25, 2011 6.280 6.280 5.720 5.730 11,089,084 -0.62(-9.76%)
Oct 24, 2011 6.020 6.410 6.020 6.350 12,122,200 +0.35(+5.83%)
Oct 21, 2011 5.960 6.170 5.900 6.000 9,645,687 +0.14(+2.39%)
Oct 20, 2011 5.800 5.900 5.660 5.860 8,814,130 +0.06(+1.03%)
Oct 19, 2011 6.060 6.270 5.770 5.800 11,082,633 -0.29(-4.76%)
Oct 18, 2011 5.610 6.190 5.490 6.090 11,912,827 +0.50(+8.94%)
Oct 17, 2011 5.810 5.810 5.510 5.590 9,469,644 -0.28(-4.77%)
Oct 14, 2011 5.680 5.900 5.530 5.870 11,264,474 +0.31(+5.58%)
Oct 13, 2011 5.860 5.860 5.460 5.560 10,498,095 -0.33(-5.60%)
Oct 12, 2011 5.740 6.055 5.740 5.890 11,288,324 +0.27(+4.80%)
Oct 11, 2011 5.380 5.750 5.310 5.620 11,618,143 +0.17(+3.12%)
Oct 10, 2011 5.250 5.450 5.250 5.450 7,835,765 +0.32(+6.24%)
Oct 07, 2011 5.550 5.590 5.120 5.130 9,948,310 -0.38(-6.90%)
Oct 06, 2011 5.400 5.520 5.360 5.510 11,864,174 +0.17(+3.18%)
Oct 05, 2011 5.280 5.390 5.110 5.340 10,530,808 +0.02(+0.38%)
Oct 04, 2011 5.230 5.320 4.840 5.320 12,707,234 +0.03(+0.57%)
Oct 03, 2011 5.740 5.830 5.160 5.290 9,240,861 -0.45(-7.84%)
Sep 30, 2011 5.880 5.940 5.722 5.740 8,365,106 -0.26(-4.33%)
Sep 29, 2011 5.730 6.040 5.700 6.000 11,433,770 +0.43(+7.82%)
Sep 28, 2011 5.650 5.700 5.550 5.565 11,729,812 -0.04(-0.80%)
Sep 27, 2011 5.510 5.790 5.440 5.610 12,230,380 +0.28(+5.25%)
Sep 26, 2011 5.260 5.330 5.020 5.330 8,947,227 +0.24(+4.72%)
Sep 23, 2011 4.930 5.170 4.880 5.090 7,230,241 +0.17(+3.46%)
Sep 22, 2011 5.040 5.139 4.800 4.920 15,599,670 -0.43(-8.04%)
Sep 21, 2011 5.700 5.760 5.340 5.350 7,870,964 -0.36(-6.30%)
Sep 20, 2011 5.940 6.050 5.705 5.710 6,326,804 -0.18(-3.06%)
Sep 19, 2011 6.000 6.005 5.740 5.890 7,124,239 -0.27(-4.38%)
Sep 16, 2011 6.190 6.310 5.970 6.160 7,797,328 +0.03(+0.49%)
Sep 15, 2011 6.065 6.160 5.830 6.130 9,994,021 +0.18(+3.03%)
Sep 14, 2011 5.940 6.090 5.600 5.950 9,298,202 +0.09(+1.54%)
Sep 13, 2011 5.830 5.980 5.680 5.860 8,192,312 +0.04(+0.69%)
Sep 12, 2011 5.700 5.830 5.500 5.820 14,258,777 +0.00(+0.00%)
Sep 09, 2011 6.010 6.040 5.700 5.820 11,467,661 -0.29(-4.75%)
Sep 08, 2011 6.410 6.460 6.020 6.110 8,417,600 -0.41(-6.29%)
Sep 07, 2011 6.180 6.560 6.160 6.520 9,132,918 +0.48(+7.95%)
Sep 06, 2011 6.150 6.205 5.940 6.040 8,543,706 -0.35(-5.48%)
Sep 02, 2011 6.410 6.480 6.300 6.390 8,390,868 -0.23(-3.47%)
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.