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:

Genworth Financial (NY: GNW )

6.430 +0.030 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.970 4.160 2.980 3.320 20,300,120 -0.73(-18.02%)
Mar 30, 2020 3.880 4.110 3.800 4.050 4,364,416 +0.30(+8.00%)
Mar 27, 2020 4.000 4.055 3.730 3.750 8,114,300 -0.43(-10.29%)
Mar 26, 2020 4.080 4.240 3.980 4.180 5,495,262 +0.19(+4.76%)
Mar 25, 2020 3.960 4.240 3.600 3.990 12,476,109 +0.24(+6.40%)
Mar 24, 2020 3.540 3.820 3.430 3.750 9,844,768 +0.77(+25.84%)
Mar 23, 2020 3.480 3.630 2.870 2.980 12,791,776 -0.26(-8.02%)
Mar 20, 2020 3.920 3.950 3.125 3.240 16,679,700 -0.66(-16.92%)
Mar 19, 2020 3.850 3.950 3.520 3.900 9,684,355 +0.07(+1.83%)
Mar 18, 2020 4.180 4.290 3.800 3.830 10,619,996 -0.67(-14.89%)
Mar 17, 2020 3.930 4.520 3.680 4.500 10,846,131 +0.60(+15.38%)
Mar 16, 2020 3.810 3.980 3.605 3.900 8,473,094 -0.22(-5.34%)
Mar 13, 2020 4.280 4.310 3.730 4.120 6,843,000 +0.03(+0.73%)
Mar 12, 2020 4.110 4.140 3.400 4.090 10,236,059 -0.21(-4.88%)
Mar 11, 2020 4.310 4.390 4.215 4.300 7,585,960 -0.16(-3.59%)
Mar 10, 2020 4.130 4.460 4.090 4.460 8,010,012 +0.44(+10.95%)
Mar 09, 2020 4.240 4.240 3.960 4.020 7,941,197 -0.39(-8.84%)
Mar 06, 2020 4.520 4.560 4.350 4.410 8,986,700 -0.24(-5.16%)
Mar 05, 2020 4.690 4.720 4.560 4.650 9,431,129 -0.15(-3.12%)
Mar 04, 2020 4.830 4.840 4.710 4.800 5,883,306 +0.00(+0.00%)
Mar 03, 2020 4.650 4.800 4.550 4.800 17,556,204 +0.62(+14.83%)
Mar 02, 2020 3.930 4.220 3.890 4.180 8,115,304 +0.28(+7.18%)
Feb 28, 2020 3.800 3.920 3.685 3.900 8,387,700 +0.01(+0.26%)
Feb 27, 2020 3.980 4.070 3.820 3.890 5,216,188 -0.17(-4.19%)
Feb 26, 2020 4.190 4.190 4.050 4.060 3,946,391 -0.09(-2.17%)
Feb 25, 2020 4.250 4.280 4.130 4.150 4,191,168 -0.12(-2.81%)
Feb 24, 2020 4.190 4.320 4.190 4.270 3,373,026 -0.06(-1.39%)
Feb 21, 2020 4.290 4.410 4.280 4.330 3,853,900 +0.01(+0.23%)
Feb 20, 2020 4.350 4.350 4.300 4.320 3,128,792 -0.04(-0.92%)
Feb 19, 2020 4.350 4.420 4.300 4.360 3,078,089 +0.00(+0.00%)
Feb 18, 2020 4.300 4.380 4.290 4.360 2,240,147 +0.06(+1.40%)
Feb 14, 2020 4.290 4.410 4.220 4.300 5,059,500 +0.02(+0.47%)
Feb 13, 2020 4.100 4.340 4.100 4.280 6,085,882 +0.17(+4.14%)
Feb 12, 2020 3.880 4.140 3.860 4.110 7,958,118 +0.26(+6.75%)
Feb 11, 2020 3.760 3.920 3.760 3.850 2,985,237 +0.12(+3.22%)
Feb 10, 2020 3.810 3.840 3.700 3.730 5,762,918 -0.09(-2.36%)
Feb 07, 2020 3.820 3.880 3.730 3.820 3,862,500 -0.03(-0.78%)
Feb 06, 2020 3.940 3.940 3.810 3.850 4,735,150 -0.02(-0.52%)
Feb 05, 2020 3.720 3.910 3.600 3.870 12,247,192 -0.24(-5.84%)
Feb 04, 2020 4.060 4.160 3.990 4.110 4,146,081 +0.11(+2.75%)
Feb 03, 2020 4.100 4.160 3.970 4.000 4,715,531 -0.10(-2.44%)
Jan 31, 2020 4.150 4.180 4.080 4.100 2,483,000 -0.09(-2.15%)
Jan 30, 2020 4.100 4.230 4.100 4.190 2,373,911 +0.06(+1.45%)
Jan 29, 2020 4.150 4.200 4.100 4.130 3,825,787 -0.03(-0.72%)
Jan 28, 2020 4.210 4.220 4.130 4.160 1,890,185 -0.01(-0.24%)
Jan 27, 2020 4.210 4.220 4.120 4.170 2,449,872 -0.07(-1.65%)
Jan 24, 2020 4.330 4.345 4.200 4.240 4,277,900 -0.08(-1.85%)
Jan 23, 2020 4.320 4.400 4.270 4.320 3,705,876 -0.01(-0.23%)
Jan 22, 2020 4.310 4.340 4.260 4.330 2,717,904 +0.02(+0.46%)
Jan 21, 2020 4.300 4.330 4.260 4.310 3,195,350 +0.01(+0.23%)
Jan 17, 2020 4.330 4.330 4.230 4.300 2,691,400 -0.01(-0.23%)
Jan 16, 2020 4.300 4.360 4.240 4.310 2,859,362 +0.06(+1.41%)
Jan 15, 2020 4.270 4.320 4.170 4.250 3,681,808 -0.04(-0.93%)
Jan 14, 2020 4.360 4.380 4.260 4.290 3,641,823 -0.11(-2.50%)
Jan 13, 2020 4.400 4.420 4.360 4.400 2,889,126 +0.00(+0.00%)
Jan 10, 2020 4.410 4.440 4.360 4.400 4,847,100 -0.04(-0.90%)
Jan 09, 2020 4.450 4.450 4.390 4.440 2,722,290 +0.03(+0.68%)
Jan 08, 2020 4.400 4.450 4.390 4.410 4,703,509 +0.02(+0.46%)
Jan 07, 2020 4.360 4.450 4.360 4.390 1,888,588 -0.03(-0.68%)
Jan 06, 2020 4.320 4.430 4.290 4.420 2,831,234 +0.05(+1.14%)
Jan 03, 2020 4.330 4.415 4.310 4.370 1,791,700 -0.01(-0.23%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.