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 )

6.660 +0.170 (+2.62%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 6, 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 (%)
Jan 30, 2009 2.520 2.680 2.300 2.320 0 -0.24(-9.38%)
Jan 29, 2009 2.650 2.730 2.410 2.560 9,837,781 -0.26(-9.22%)
Jan 28, 2009 2.770 2.890 2.600 2.820 16,918,468 +0.38(+15.57%)
Jan 27, 2009 2.540 2.590 2.410 2.440 6,232,596 -0.04(-1.61%)
Jan 26, 2009 2.570 2.690 2.360 2.480 8,771,089 +0.04(+1.64%)
Jan 23, 2009 2.100 2.470 2.010 2.440 11,247,137 +0.18(+7.96%)
Jan 22, 2009 2.200 2.560 2.160 2.260 15,026,648 -0.09(-3.83%)
Jan 21, 2009 2.150 2.350 2.040 2.350 16,112,347 +0.38(+19.29%)
Jan 20, 2009 2.440 2.500 1.930 1.970 15,631,824 -0.41(-17.23%)
Jan 16, 2009 2.270 2.690 2.180 2.380 25,822,692 +0.32(+15.53%)
Jan 15, 2009 2.280 2.360 1.700 2.060 28,054,772 -0.28(-11.97%)
Jan 14, 2009 2.500 2.500 2.310 2.340 9,843,285 -0.26(-10.00%)
Jan 13, 2009 2.500 2.780 2.330 2.600 12,446,441 +0.01(+0.39%)
Jan 12, 2009 2.960 2.995 2.510 2.590 11,954,727 -0.37(-12.50%)
Jan 09, 2009 3.120 3.120 2.950 2.960 6,010,967 -0.14(-4.52%)
Jan 08, 2009 3.010 3.110 2.890 3.100 11,230,289 +0.06(+1.97%)
Jan 07, 2009 3.080 3.380 2.990 3.040 15,245,065 -0.13(-4.10%)
Jan 06, 2009 2.850 3.260 2.830 3.170 21,564,644 +0.34(+12.01%)
Jan 05, 2009 2.870 2.881 2.780 2.830 11,446,538 -0.03(-1.05%)
Jan 02, 2009 2.890 2.920 2.790 2.860 0 +0.03(+1.06%)
Jan 01, 2009 2.840 2.940 2.750 2.830 0 +0.00(+0.00%)
Dec 31, 2008 2.840 2.940 2.750 2.830 7,473,398 -0.01(-0.35%)
Dec 30, 2008 2.730 2.840 2.650 2.840 5,816,520 +0.12(+4.41%)
Dec 29, 2008 2.820 2.860 2.650 2.720 5,115,884 -0.12(-4.23%)
Dec 26, 2008 2.800 2.890 2.710 2.840 3,976,183 +0.07(+2.53%)
Dec 24, 2008 2.750 2.820 2.620 2.770 4,428,763 -0.09(-3.15%)
Dec 23, 2008 3.090 3.170 2.790 2.860 11,900,725 -0.17(-5.61%)
Dec 22, 2008 3.140 3.300 2.900 3.030 13,879,629 -0.36(-10.62%)
Dec 19, 2008 3.180 3.390 2.790 3.390 23,222,700 +0.05(+1.50%)
Dec 18, 2008 3.340 3.680 3.200 3.340 28,769,532 +0.21(+6.71%)
Dec 17, 2008 3.500 3.690 3.010 3.130 29,453,846 -0.36(-10.32%)
Dec 16, 2008 2.870 3.990 2.820 3.490 65,558,240 +0.69(+24.64%)
Dec 15, 2008 2.680 2.830 2.500 2.800 16,482,164 +0.30(+12.00%)
Dec 12, 2008 2.310 2.600 2.240 2.500 13,313,625 -0.05(-1.96%)
Dec 11, 2008 2.540 2.770 2.420 2.550 17,981,808 -0.03(-1.16%)
Dec 10, 2008 2.950 3.100 2.500 2.580 30,024,904 +0.17(+7.05%)
Dec 09, 2008 2.200 2.820 2.010 2.410 34,005,452 +0.17(+7.59%)
Dec 08, 2008 1.840 2.950 1.810 2.240 44,796,348 +0.66(+41.77%)
Dec 05, 2008 1.330 1.830 1.270 1.580 28,466,716 +0.29(+22.48%)
Dec 04, 2008 1.400 1.460 1.270 1.290 10,169,045 -0.14(-9.79%)
Dec 03, 2008 1.360 1.550 1.210 1.430 11,802,280 +0.09(+6.72%)
Dec 02, 2008 1.290 1.380 1.160 1.340 8,109,660 +0.19(+16.52%)
Dec 01, 2008 1.390 1.390 1.130 1.150 9,225,009 -0.30(-20.69%)
Nov 28, 2008 1.470 1.490 1.310 1.450 4,960,343 +0.01(+0.69%)
Nov 26, 2008 1.270 1.450 1.140 1.440 13,636,212 +0.14(+10.77%)
Nov 25, 2008 1.400 1.410 1.230 1.300 17,161,160 -0.40(-23.53%)
Nov 24, 2008 1.040 1.700 0.9300 1.700 16,009,700 +0.80(+88.89%)
Nov 21, 2008 1.100 1.100 0.7000 0.9000 19,141,000 -0.09(-9.09%)
Nov 20, 2008 1.010 1.190 0.9900 0.9900 15,525,426 -0.03(-2.94%)
Nov 19, 2008 1.130 1.240 1.020 1.020 13,621,925 -0.10(-8.93%)
Nov 18, 2008 1.430 1.430 1.100 1.120 23,107,696 -0.22(-16.42%)
Nov 17, 2008 1.950 1.950 1.320 1.340 20,930,308 -0.13(-8.84%)
Nov 14, 2008 1.770 1.800 1.400 1.470 22,574,952 -0.06(-3.92%)
Nov 13, 2008 1.120 1.870 0.9000 1.530 37,096,612 +0.53(+53.00%)
Nov 12, 2008 1.380 1.380 0.9500 1.000 40,725,500 -0.24(-19.35%)
Nov 11, 2008 2.060 2.280 1.080 1.240 43,412,568 -1.48(-54.41%)
Nov 10, 2008 3.150 3.200 2.660 2.720 12,464,200 +0.05(+1.87%)
Nov 07, 2008 4.020 4.090 2.490 2.670 29,010,514 -2.03(-43.19%)
Nov 06, 2008 5.390 5.390 4.630 4.700 7,155,600 -0.48(-9.27%)
Nov 05, 2008 5.490 6.690 5.150 5.180 9,903,262 -0.61(-10.54%)
Nov 04, 2008 5.680 6.250 5.170 5.790 10,136,951 +0.49(+9.25%)
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.