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: 7:00 PM EDT, Apr 25, 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, 2009 1.840 1.900 1.800 1.900 10,753,163 +0.16(+9.20%)
Mar 30, 2009 1.970 1.970 1.740 1.740 14,502,863 -0.34(-16.35%)
Mar 26, 2009 2.100 2.200 2.010 2.080 18,784,126 -0.03(-1.42%)
Mar 25, 2009 2.110 2.220 1.830 2.110 21,341,424 +0.10(+4.98%)
Mar 24, 2009 1.990 2.200 1.820 2.010 19,185,922 -0.07(-3.37%)
Mar 23, 2009 1.930 2.090 1.920 2.080 18,885,144 +0.30(+16.85%)
Mar 20, 2009 1.850 1.850 1.530 1.780 19,061,986 -0.22(-11.11%)
Mar 19, 2009 2.150 2.240 1.710 2.002 30,712,012 +0.08(+4.30%)
Mar 18, 2009 1.580 1.980 1.520 1.920 34,521,556 +0.28(+17.07%)
Mar 17, 2009 1.530 1.640 1.460 1.640 14,224,489 +0.20(+13.89%)
Mar 16, 2009 1.640 1.750 1.410 1.440 21,455,230 -0.07(-4.64%)
Mar 13, 2009 1.500 1.560 1.350 1.510 0 +0.11(+7.86%)
Mar 12, 2009 1.310 1.420 1.160 1.400 12,399,053 +0.15(+12.00%)
Mar 11, 2009 1.420 1.460 1.150 1.250 14,723,715 -0.04(-3.10%)
Mar 10, 2009 1.070 1.290 1.040 1.290 18,733,212 +0.38(+41.76%)
Mar 09, 2009 0.8100 1.050 0.7800 0.9100 13,768,122 +0.07(+8.33%)
Mar 06, 2009 0.9700 0.9700 0.7800 0.8400 0 -0.07(-7.69%)
Mar 05, 2009 0.9300 1.000 0.8800 0.9100 14,183,780 -0.09(-9.00%)
Mar 04, 2009 1.110 1.120 0.9800 1.000 17,445,968 -0.09(-8.26%)
Mar 02, 2009 1.130 1.200 1.030 1.090 12,395,552 -0.12(-9.92%)
Feb 27, 2009 1.190 1.350 1.150 1.210 0 -0.16(-11.68%)
Feb 26, 2009 1.530 1.550 1.330 1.370 14,153,207 -0.04(-2.84%)
Feb 25, 2009 1.550 1.550 1.290 1.410 15,916,445 -0.10(-6.62%)
Feb 24, 2009 1.300 1.520 1.160 1.510 21,067,636 +0.26(+20.80%)
Feb 23, 2009 1.690 1.720 1.250 1.250 17,339,236 -0.22(-14.97%)
Feb 20, 2009 1.430 1.581 1.300 1.470 15,572,370 -0.12(-7.55%)
Feb 19, 2009 2.040 2.050 1.570 1.590 21,298,476 -0.35(-18.04%)
Feb 18, 2009 2.130 2.230 1.850 1.940 14,456,509 -0.11(-5.37%)
Feb 17, 2009 2.200 2.410 2.050 2.050 14,277,392 -0.28(-12.02%)
Feb 13, 2009 2.390 2.520 2.330 2.330 7,899,309 -0.13(-5.28%)
Feb 12, 2009 2.410 2.480 2.250 2.460 12,993,765 -0.03(-1.20%)
Feb 11, 2009 2.470 2.530 2.280 2.490 15,819,482 +0.24(+10.67%)
Feb 10, 2009 2.750 3.020 2.200 2.250 27,175,552 -0.43(-16.04%)
Feb 09, 2009 2.750 2.800 2.520 2.680 21,010,340 +0.36(+15.52%)
Feb 06, 2009 2.280 2.360 2.160 2.320 11,754,947 -0.02(-0.85%)
Feb 05, 2009 2.260 2.422 2.110 2.340 11,527,138 +0.08(+3.54%)
Feb 04, 2009 2.490 2.490 2.250 2.260 6,919,688 -0.13(-5.44%)
Feb 03, 2009 2.490 2.520 2.390 2.390 7,366,128 -0.04(-1.65%)
Feb 02, 2009 2.390 2.480 2.210 2.430 8,626,850 +0.11(+4.74%)
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%)
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.