Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Brands International Inc (NQ: GNUS )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 2023 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 (%)
Jun 23, 2023 3.240 0 +0.25(+8.36%)
Jun 22, 2023 3.180 3.189 2.920 2.990 340,277 -0.20(-6.27%)
Jun 21, 2023 3.000 3.230 2.930 3.190 478,256 +0.14(+4.59%)
Jun 20, 2023 3.020 3.280 2.850 3.050 1,113,750 -0.03(-0.97%)
Jun 16, 2023 3.140 3.240 3.020 3.080 504,584 -0.06(-1.91%)
Jun 15, 2023 2.800 3.210 2.710 3.140 988,606 +0.59(+23.14%)
May 08, 2023 2.590 2.630 2.520 2.550 117,717 -0.05(-1.92%)
May 05, 2023 2.590 2.640 2.540 2.600 127,982 +0.03(+1.17%)
May 04, 2023 2.560 2.590 2.500 2.570 90,363 +0.01(+0.39%)
May 03, 2023 2.550 2.625 2.480 2.560 143,614 +0.00(+0.00%)
May 02, 2023 2.530 2.590 2.495 2.560 98,323 +0.01(+0.39%)
May 01, 2023 2.570 2.629 2.520 2.550 76,615 -0.03(-1.16%)
Apr 28, 2023 2.540 2.630 2.540 2.580 167,607 +0.02(+0.78%)
Apr 27, 2023 2.480 2.560 2.450 2.560 136,788 +0.09(+3.64%)
Apr 26, 2023 2.520 2.580 2.450 2.470 185,191 -0.06(-2.37%)
Apr 25, 2023 2.650 2.650 2.530 2.530 190,572 -0.13(-4.89%)
Apr 24, 2023 2.780 2.800 2.650 2.660 164,692 -0.12(-4.32%)
Apr 21, 2023 2.620 2.780 2.600 2.780 145,373 +0.16(+6.11%)
Apr 20, 2023 2.800 2.825 2.600 2.620 211,295 -0.19(-6.76%)
Apr 19, 2023 2.810 2.880 2.800 2.810 98,998 -0.05(-1.75%)
Apr 18, 2023 2.980 3.040 2.810 2.860 161,642 -0.12(-4.03%)
Apr 17, 2023 2.870 2.980 2.830 2.980 185,762 +0.13(+4.56%)
Apr 14, 2023 2.950 3.000 2.840 2.850 158,716 -0.15(-5.00%)
Apr 13, 2023 2.800 3.080 2.800 3.000 381,910 +0.25(+9.09%)
Apr 12, 2023 2.960 2.960 2.750 2.750 159,643 -0.19(-6.46%)
Apr 11, 2023 2.850 2.970 2.850 2.940 181,097 +0.07(+2.44%)
Apr 10, 2023 2.750 2.890 2.700 2.870 194,516 +0.13(+4.74%)
Apr 06, 2023 2.680 2.831 2.640 2.740 124,816 +0.07(+2.62%)
Apr 05, 2023 2.900 2.900 2.600 2.670 413,289 -0.24(-8.25%)
Apr 04, 2023 2.920 3.160 2.850 2.910 678,598 -0.01(-0.34%)
Apr 03, 2023 2.730 3.000 2.630 2.920 1,003,607 +0.19(+6.96%)
Mar 31, 2023 2.630 2.750 2.610 2.730 177,838 +0.11(+4.20%)
Mar 30, 2023 2.630 2.690 2.610 2.620 192,151 +0.00(+0.00%)
Mar 29, 2023 2.560 2.640 2.530 2.620 140,248 +0.07(+2.75%)
Mar 28, 2023 2.560 2.610 2.540 2.550 106,173 -0.02(-0.78%)
Mar 27, 2023 2.610 2.625 2.510 2.570 188,242 -0.04(-1.53%)
Mar 24, 2023 2.550 2.610 2.466 2.610 133,910 +0.04(+1.56%)
Mar 23, 2023 2.560 2.700 2.510 2.570 208,879 +0.04(+1.58%)
Mar 22, 2023 2.640 2.670 2.520 2.530 162,629 -0.13(-4.89%)
Mar 21, 2023 2.620 2.700 2.570 2.660 244,103 +0.10(+3.91%)
Mar 20, 2023 2.560 2.600 2.500 2.560 208,030 +0.00(+0.00%)
Mar 17, 2023 2.670 2.690 2.530 2.560 335,698 -0.15(-5.54%)
Mar 16, 2023 2.580 2.740 2.480 2.710 321,568 +0.07(+2.65%)
Mar 15, 2023 2.730 2.780 2.600 2.640 298,202 -0.16(-5.71%)
Mar 14, 2023 2.700 2.850 2.700 2.800 282,087 +0.14(+5.26%)
Mar 13, 2023 2.690 2.780 2.601 2.660 324,105 -0.10(-3.62%)
Mar 10, 2023 2.760 2.800 2.600 2.760 341,658 -0.02(-0.72%)
Mar 09, 2023 3.040 3.080 2.780 2.780 486,872 -0.26(-8.55%)
Mar 08, 2023 3.100 3.140 2.950 3.040 323,908 -0.04(-1.30%)
Mar 07, 2023 3.140 3.210 3.070 3.080 278,126 -0.04(-1.28%)
Mar 06, 2023 3.220 3.250 3.120 3.120 355,369 -0.12(-3.70%)
Mar 03, 2023 3.180 3.300 3.070 3.240 405,132 +0.09(+2.86%)
Mar 02, 2023 3.110 3.190 3.050 3.150 351,905 +0.02(+0.64%)
Mar 01, 2023 3.110 3.250 3.010 3.130 454,767 +0.01(+0.32%)
Feb 28, 2023 3.430 3.440 3.120 3.120 477,468 -0.32(-9.30%)
Feb 27, 2023 3.110 3.490 3.110 3.440 985,752 +0.33(+10.61%)
Feb 24, 2023 3.210 3.230 2.940 3.110 727,571 -0.17(-5.18%)
Feb 23, 2023 3.580 3.590 3.210 3.280 663,734 -0.29(-8.12%)
Feb 22, 2023 3.610 3.720 3.505 3.570 367,021 -0.07(-1.92%)
Feb 21, 2023 3.740 3.790 3.560 3.640 435,841 -0.16(-4.21%)
Feb 17, 2023 3.800 3.830 3.650 3.800 372,171 -0.01(-0.26%)
Feb 16, 2023 3.740 3.940 3.600 3.810 635,464 +0.03(+0.79%)
Feb 15, 2023 3.670 3.812 3.500 3.780 1,254,948 +0.09(+2.44%)
Feb 14, 2023 3.840 4.878 3.650 3.690 4,969,625 +0.09(+2.50%)
Feb 13, 2023 4.150 4.202 3.310 3.600 2,124,437 +3.16(+709.17%)
Feb 10, 2023 0.6081 0.6233 0.4196 0.4449 16,328,868 -0.18(-28.24%)
Feb 09, 2023 0.6695 0.6695 0.6100 0.6200 1,362,206 -0.03(-5.23%)
Feb 08, 2023 0.6900 0.6996 0.6300 0.6542 2,240,359 -0.04(-5.20%)
Feb 07, 2023 0.7127 0.7170 0.6800 0.6901 1,265,666 -0.02(-3.17%)
Feb 06, 2023 0.7250 0.7395 0.7100 0.7127 856,814 -0.01(-1.01%)
Feb 03, 2023 0.7200 0.7500 0.7200 0.7200 1,595,779 -0.00(-0.59%)
Feb 02, 2023 0.7200 0.7400 0.7020 0.7243 1,222,232 +0.01(+1.77%)
Feb 01, 2023 0.7253 0.7380 0.7100 0.7117 1,640,181 -0.02(-2.51%)
Jan 31, 2023 0.6800 0.7300 0.6800 0.7300 1,706,139 +0.03(+4.78%)
Jan 30, 2023 0.6703 0.7000 0.6702 0.6967 2,664,822 +0.03(+4.02%)
Jan 27, 2023 0.6745 0.6800 0.6620 0.6698 863,157 -0.01(-1.77%)
Jan 26, 2023 0.6835 0.7000 0.6753 0.6819 592,577 +0.00(+0.46%)
Jan 25, 2023 0.6800 0.6900 0.6713 0.6788 935,606 -0.01(-1.62%)
Jan 24, 2023 0.6904 0.7100 0.6820 0.6900 1,590,756 -0.01(-1.86%)
Jan 23, 2023 0.7200 0.7200 0.6810 0.7031 3,167,514 +0.01(+1.90%)
Jan 20, 2023 0.6724 0.6947 0.6450 0.6900 2,028,598 +0.04(+6.43%)
Jan 19, 2023 0.6900 0.6986 0.6400 0.6483 3,591,416 -0.03(-3.80%)
Jan 18, 2023 0.6615 0.6908 0.6400 0.6739 1,549,036 +0.02(+2.60%)
Jan 17, 2023 0.6900 0.7157 0.6500 0.6568 2,521,870 -0.03(-4.81%)
Jan 13, 2023 0.6400 0.6900 0.6300 0.6900 2,757,820 +0.06(+9.18%)
Jan 12, 2023 0.5915 0.6377 0.5806 0.6320 1,449,201 +0.04(+6.92%)
Jan 11, 2023 0.5700 0.6000 0.5635 0.5911 1,612,056 +0.03(+4.90%)
Jan 10, 2023 0.5500 0.5700 0.5300 0.5635 1,119,943 +0.02(+3.97%)
Jan 09, 2023 0.5307 0.5500 0.5223 0.5420 1,443,984 +0.02(+3.24%)
Jan 06, 2023 0.5401 0.5500 0.5201 0.5250 1,273,123 -0.02(-4.53%)
Jan 05, 2023 0.5400 0.5500 0.5200 0.5499 1,306,151 +0.01(+1.65%)
Jan 04, 2023 0.4776 0.5430 0.4776 0.5410 2,228,456 +0.04(+8.20%)
Jan 03, 2023 0.4800 0.5095 0.4776 0.5000 1,347,602 +0.03(+7.53%)
Dec 30, 2022 0.4850 0.4990 0.4610 0.4650 2,515,060 -0.03(-5.68%)
Dec 29, 2022 0.4699 0.5169 0.4601 0.4930 2,207,948 +0.03(+6.94%)
Dec 28, 2022 0.5000 0.5300 0.4500 0.4610 4,474,158 -0.05(-10.50%)
Dec 27, 2022 0.5275 0.5400 0.5030 0.5151 1,547,084 -0.01(-2.81%)
Dec 23, 2022 0.5300 0.5500 0.5300 0.5300 906,755 -0.01(-1.49%)
Dec 22, 2022 0.5300 0.5598 0.5270 0.5380 872,724 -0.00(-0.15%)
Dec 21, 2022 0.5600 0.5600 0.5335 0.5388 1,199,087 -0.01(-2.04%)
Dec 20, 2022 0.5700 0.5784 0.5500 0.5500 1,127,615 -0.02(-3.51%)
Dec 19, 2022 0.5900 0.5949 0.5650 0.5700 1,348,427 -0.03(-4.47%)
Dec 16, 2022 0.5851 0.6000 0.5770 0.5967 1,009,600 +0.01(+1.98%)
Dec 15, 2022 0.6016 0.6086 0.5850 0.5851 1,501,501 -0.02(-2.56%)
Dec 14, 2022 0.6101 0.6200 0.5950 0.6005 1,113,028 -0.01(-0.91%)
Dec 13, 2022 0.6500 0.6695 0.6020 0.6060 1,991,243 -0.04(-5.92%)
Dec 12, 2022 0.6755 0.6800 0.6400 0.6441 1,180,612 -0.01(-1.21%)
Dec 09, 2022 0.6800 0.7000 0.6400 0.6520 1,242,835 -0.03(-4.50%)
Dec 08, 2022 0.6600 0.7005 0.6300 0.6827 1,317,809 +0.02(+3.41%)
Dec 07, 2022 0.6804 0.6899 0.6600 0.6602 968,286 -0.02(-3.62%)
Dec 06, 2022 0.7200 0.7220 0.6800 0.6850 1,097,031 -0.04(-5.12%)
Dec 05, 2022 0.7300 0.7520 0.7220 0.7220 803,721 -0.03(-4.04%)
Dec 02, 2022 0.7314 0.7600 0.7151 0.7524 870,185 +0.02(+2.33%)
Dec 01, 2022 0.7250 0.7480 0.7200 0.7353 635,946 +0.00(+0.59%)
Nov 30, 2022 0.7500 0.7559 0.7220 0.7310 1,234,784 -0.01(-1.95%)
Nov 29, 2022 0.7500 0.7650 0.7405 0.7455 448,171 -0.00(-0.15%)
Nov 28, 2022 0.7850 0.8100 0.7400 0.7466 1,804,451 -0.04(-4.78%)
Nov 25, 2022 0.7021 0.7919 0.7019 0.7841 2,469,573 +0.07(+10.41%)
Nov 23, 2022 0.6955 0.7250 0.6900 0.7102 858,667 +0.02(+2.93%)
Nov 22, 2022 0.6921 0.7100 0.6810 0.6900 1,334,488 -0.01(-0.76%)
Nov 21, 2022 0.6835 0.7000 0.6705 0.6953 815,550 +0.02(+3.62%)
Nov 18, 2022 0.6900 0.7000 0.6710 0.6710 908,105 -0.02(-3.41%)
Nov 17, 2022 0.7000 0.7100 0.6810 0.6947 678,402 -0.01(-0.76%)
Nov 16, 2022 0.7200 0.7250 0.6851 0.7000 1,233,257 +0.01(+1.14%)
Nov 15, 2022 0.7500 0.7500 0.6800 0.6921 4,302,141 -0.03(-4.72%)
Nov 14, 2022 0.6900 0.7450 0.6851 0.7264 1,528,884 +0.02(+3.45%)
Nov 11, 2022 0.6750 0.7272 0.6666 0.7022 1,361,071 +0.02(+3.60%)
Nov 10, 2022 0.6600 0.7000 0.6501 0.6778 783,803 +0.03(+3.91%)
Nov 09, 2022 0.6900 0.6994 0.6450 0.6523 832,641 -0.04(-5.20%)
Nov 08, 2022 0.7000 0.7118 0.6850 0.6881 902,788 -0.02(-3.08%)
Nov 07, 2022 0.6749 0.7200 0.6500 0.7100 1,510,800 +0.06(+9.21%)
Nov 04, 2022 0.6600 0.6896 0.6401 0.6501 671,526 -0.00(-0.64%)
Nov 03, 2022 0.6500 0.6700 0.6500 0.6543 468,023 -0.00(-0.20%)
Nov 02, 2022 0.6500 0.6899 0.6500 0.6556 597,027 -0.01(-1.72%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.