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 30, 2020 2.290 2.300 2.160 2.250 21,762,476 -0.09(-3.85%)
Jun 29, 2020 2.330 2.450 2.250 2.340 17,982,096 -0.11(-4.49%)
Jun 26, 2020 2.650 2.650 2.110 2.450 35,657,300 -0.16(-6.13%)
Jun 25, 2020 2.690 2.750 2.600 2.610 21,492,596 -0.11(-4.04%)
Jun 24, 2020 2.940 3.020 2.620 2.720 39,116,120 -0.41(-13.10%)
Jun 23, 2020 2.600 3.190 2.510 3.130 103,102,144 +0.62(+24.70%)
Jun 22, 2020 2.940 2.940 2.510 2.510 37,317,324 -0.43(-14.63%)
Jun 19, 2020 2.960 3.030 2.750 2.940 49,710,900 +0.15(+5.38%)
Jun 18, 2020 2.940 3.030 2.780 2.790 53,659,848 -0.31(-10.00%)
Jun 17, 2020 3.410 3.470 3.000 3.100 71,857,040 -0.75(-19.48%)
Jun 16, 2020 4.180 4.180 3.750 3.850 81,055,336 -0.67(-14.82%)
Jun 15, 2020 4.950 4.990 4.410 4.520 118,424,888 +0.36(+8.65%)
Jun 12, 2020 4.340 4.800 3.670 4.160 95,905,400 +0.71(+20.58%)
Jun 11, 2020 3.300 3.900 3.030 3.450 151,393,504 -1.06(-23.50%)
Jun 10, 2020 5.010 5.800 4.410 4.510 113,268,512 +0.54(+13.60%)
Jun 09, 2020 4.440 4.600 3.660 3.970 71,280,744 -1.18(-22.91%)
Jun 08, 2020 6.340 6.350 4.550 5.150 79,821,480 -0.79(-13.30%)
Jun 05, 2020 6.160 7.350 5.000 5.940 102,487,600 -0.67(-10.14%)
Jun 04, 2020 9.530 11.73 4.250 6.610 233,861,040 -1.32(-16.65%)
Jun 03, 2020 4.950 8.000 4.760 7.930 406,433,536 +3.91(+97.26%)
Jun 02, 2020 3.080 4.050 2.910 4.020 183,845,056 +1.40(+53.44%)
Jun 01, 2020 2.390 2.680 2.330 2.620 47,591,968 +0.57(+27.80%)
May 29, 2020 2.010 2.110 1.900 2.050 27,603,900 +0.24(+13.26%)
May 28, 2020 2.010 2.820 1.610 1.810 129,834,128 -0.02(-1.09%)
May 27, 2020 1.620 1.920 1.540 1.830 22,556,940 +0.29(+18.83%)
May 26, 2020 1.430 1.570 1.360 1.540 16,566,255 +0.15(+10.79%)
May 22, 2020 1.330 1.390 1.290 1.390 8,113,300 +0.06(+4.51%)
May 21, 2020 1.390 1.400 1.260 1.330 6,333,975 -0.06(-4.32%)
May 20, 2020 1.300 1.500 1.290 1.390 17,886,728 +0.01(+0.72%)
May 19, 2020 1.410 1.410 1.270 1.380 12,669,265 +0.00(+0.00%)
May 18, 2020 1.360 1.420 1.240 1.380 27,306,940 -0.12(-8.00%)
May 15, 2020 1.560 1.950 1.330 1.500 67,284,400 -0.13(-7.98%)
May 14, 2020 1.250 1.890 1.180 1.630 167,865,008 +0.32(+24.43%)
May 13, 2020 0.7700 1.410 0.7100 1.310 108,911,976 +0.58(+79.85%)
May 12, 2020 0.7500 0.7898 0.7000 0.7284 12,578,934 -0.07(-8.95%)
May 11, 2020 0.6500 0.8500 0.6300 0.8000 33,387,124 +0.22(+37.93%)
May 08, 2020 0.7242 0.7490 0.5050 0.5800 43,039,904 -0.25(-30.12%)
May 07, 2020 0.7200 1.030 0.6800 0.8300 134,650,720 +0.35(+72.92%)
May 06, 2020 0.3300 0.6100 0.3200 0.4800 33,475,552 +0.16(+52.28%)
May 05, 2020 0.3225 0.3450 0.3100 0.3152 1,305,293 -0.01(-3.46%)
May 04, 2020 0.3299 0.3600 0.3105 0.3265 1,709,337 +0.01(+4.58%)
May 01, 2020 0.3050 0.3400 0.3050 0.3122 2,171,000 +0.01(+4.38%)
Apr 30, 2020 0.2840 0.3100 0.2785 0.2991 560,809 +0.02(+5.95%)
Apr 29, 2020 0.2899 0.2899 0.2700 0.2823 412,997 +0.00(+0.79%)
Apr 28, 2020 0.2850 0.2990 0.2700 0.2801 538,050 -0.00(-1.68%)
Apr 27, 2020 0.2835 0.2850 0.2600 0.2849 555,365 +0.02(+6.03%)
Apr 24, 2020 0.2510 0.2700 0.2510 0.2687 439,700 +0.01(+2.44%)
Apr 23, 2020 0.2550 0.2700 0.2550 0.2623 386,768 +0.00(+1.51%)
Apr 22, 2020 0.2638 0.2650 0.2550 0.2584 487,749 -0.02(-6.98%)
Apr 21, 2020 0.2800 0.2800 0.2560 0.2778 924,963 -0.00(-0.79%)
Apr 20, 2020 0.3600 0.3700 0.2500 0.2800 5,958,724 -0.05(-15.15%)
Apr 17, 2020 0.2810 0.3500 0.2750 0.3300 3,026,500 +0.05(+17.86%)
Apr 16, 2020 0.2600 0.3100 0.2500 0.2800 1,491,124 +0.02(+9.08%)
Apr 15, 2020 0.2600 0.2784 0.2476 0.2567 462,606 -0.00(-1.23%)
Apr 14, 2020 0.2561 0.2650 0.2310 0.2599 258,861 +0.00(+1.48%)
Apr 13, 2020 0.2630 0.2630 0.2412 0.2561 144,499 -0.00(-0.93%)
Apr 09, 2020 0.2475 0.2600 0.2350 0.2585 331,500 +0.01(+3.40%)
Apr 08, 2020 0.2400 0.2500 0.2300 0.2500 159,526 +0.01(+4.17%)
Apr 07, 2020 0.2500 0.2600 0.2200 0.2400 225,980 +0.00(+0.17%)
Apr 06, 2020 0.2400 0.2790 0.2250 0.2396 701,203 +0.01(+2.70%)
Apr 03, 2020 0.2400 0.2400 0.2111 0.2333 330,500 +0.00(+1.39%)
Apr 02, 2020 0.2500 0.2690 0.2000 0.2301 289,928 -0.03(-10.61%)
Apr 01, 2020 0.2890 0.2890 0.2450 0.2574 372,457 -0.02(-8.07%)
Mar 31, 2020 0.2700 0.3500 0.2600 0.2800 1,892,457 +0.00(+0.00%)
Mar 30, 2020 0.3000 0.3000 0.2700 0.2800 335,531 -0.02(-6.67%)
Mar 27, 2020 0.2900 0.3100 0.2650 0.3000 364,200 +0.01(+3.52%)
Mar 26, 2020 0.2758 0.2997 0.2501 0.2898 510,311 +0.01(+3.50%)
Mar 25, 2020 0.3000 0.3200 0.2600 0.2800 1,044,677 -0.03(-9.68%)
Mar 24, 2020 0.3000 0.4500 0.2600 0.3100 3,488,810 +0.04(+12.77%)
Mar 23, 2020 0.3003 0.3098 0.2686 0.2749 273,251 -0.04(-11.29%)
Mar 20, 2020 0.3300 0.3500 0.2690 0.3099 1,781,500 -0.01(-2.27%)
Mar 19, 2020 0.2220 0.3225 0.2186 0.3171 907,402 +0.10(+42.84%)
Mar 18, 2020 0.2000 0.2500 0.2000 0.2220 208,078 +0.00(+0.91%)
Mar 17, 2020 0.2000 0.2900 0.1800 0.2200 1,057,556 +0.01(+4.76%)
Mar 16, 2020 0.2310 0.2310 0.1879 0.2100 458,996 -0.01(-6.17%)
Mar 13, 2020 0.2200 0.2600 0.2000 0.2238 209,700 +0.01(+6.57%)
Mar 12, 2020 0.2300 0.2400 0.0500 0.2100 504,801 -0.03(-12.50%)
Mar 11, 2020 0.2600 0.2700 0.2300 0.2400 265,150 -0.02(-6.18%)
Mar 10, 2020 0.2650 0.2700 0.2550 0.2558 197,444 +0.01(+2.32%)
Mar 09, 2020 0.2600 0.2900 0.2500 0.2500 424,882 -0.03(-11.50%)
Mar 06, 2020 0.2959 0.3000 0.2800 0.2825 299,900 -0.01(-2.59%)
Mar 05, 2020 0.2700 0.3000 0.2500 0.2900 245,645 +0.02(+7.41%)
Mar 04, 2020 0.2900 0.2900 0.2400 0.2700 60,089 +0.00(+1.09%)
Mar 03, 2020 0.2655 0.2778 0.2530 0.2671 236,953 -0.01(-3.89%)
Mar 02, 2020 0.2971 0.2987 0.2300 0.2779 336,182 -0.00(-1.28%)
Feb 28, 2020 0.2900 0.3200 0.2700 0.2815 325,700 -0.01(-2.93%)
Feb 27, 2020 0.2811 0.3000 0.2310 0.2900 353,281 +0.00(+0.42%)
Feb 26, 2020 0.2900 0.2949 0.2810 0.2888 203,854 +0.00(+1.33%)
Feb 25, 2020 0.2911 0.3000 0.2800 0.2850 233,220 -0.00(-1.38%)
Feb 24, 2020 0.3090 0.3090 0.2850 0.2890 447,517 -0.01(-4.15%)
Feb 21, 2020 0.3188 0.3250 0.2931 0.3015 619,400 -0.01(-4.13%)
Feb 20, 2020 0.3010 0.3188 0.2900 0.3145 249,364 +0.01(+4.66%)
Feb 19, 2020 0.3000 0.3063 0.2900 0.3005 449,149 +0.01(+3.66%)
Feb 18, 2020 0.2800 0.2951 0.2740 0.2899 286,702 +0.00(+0.07%)
Feb 14, 2020 0.2850 0.2949 0.2700 0.2897 425,500 +0.01(+3.46%)
Feb 13, 2020 0.3000 0.3000 0.2700 0.2800 245,701 -0.01(-1.93%)
Feb 12, 2020 0.3049 0.3049 0.2650 0.2855 298,225 -0.01(-4.83%)
Feb 11, 2020 0.3100 0.3200 0.2900 0.3000 321,852 -0.01(-2.47%)
Feb 10, 2020 0.3198 0.3198 0.3036 0.3076 120,555 -0.00(-0.45%)
Feb 07, 2020 0.3400 0.3400 0.3090 0.3090 258,100 -0.01(-3.44%)
Feb 06, 2020 0.3100 0.3400 0.3100 0.3200 571,155 +0.01(+2.73%)
Feb 05, 2020 0.3200 0.3220 0.2950 0.3115 175,615 -0.01(-2.66%)
Feb 04, 2020 0.3100 0.3200 0.2900 0.3200 307,375 +0.01(+4.13%)
Feb 03, 2020 0.3100 0.3220 0.2918 0.3073 334,160 -0.00(-0.87%)
Jan 31, 2020 0.3200 0.3300 0.3050 0.3100 132,800 -0.01(-3.85%)
Jan 30, 2020 0.3250 0.3480 0.3050 0.3224 304,653 -0.02(-6.55%)
Jan 29, 2020 0.3371 0.3496 0.3180 0.3450 458,675 +0.01(+4.51%)
Jan 28, 2020 0.3496 0.3496 0.3170 0.3301 626,502 +0.01(+3.94%)
Jan 27, 2020 0.3000 0.3966 0.2915 0.3176 574,862 +0.01(+2.29%)
Jan 24, 2020 0.3750 0.3750 0.2900 0.3105 1,290,900 -0.05(-13.15%)
Jan 23, 2020 0.4000 0.4190 0.3400 0.3575 2,181,440 -0.06(-14.64%)
Jan 22, 2020 0.3400 0.4700 0.3290 0.4188 5,116,107 +0.09(+26.95%)
Jan 21, 2020 0.3250 0.3300 0.3101 0.3299 211,990 +0.02(+8.16%)
Jan 17, 2020 0.3200 0.3400 0.3011 0.3050 310,900 -0.04(-10.29%)
Jan 16, 2020 0.3028 0.3458 0.3002 0.3400 716,682 +0.03(+11.11%)
Jan 15, 2020 0.2900 0.3100 0.2860 0.3060 318,619 +0.01(+5.12%)
Jan 14, 2020 0.3000 0.3050 0.2810 0.2911 381,271 -0.01(-2.97%)
Jan 13, 2020 0.3186 0.3186 0.2955 0.3000 268,576 -0.02(-5.84%)
Jan 10, 2020 0.3200 0.3200 0.2955 0.3186 317,500 +0.03(+9.45%)
Jan 09, 2020 0.3535 0.3535 0.2900 0.2911 542,944 -0.04(-13.10%)
Jan 08, 2020 0.3400 0.3490 0.3035 0.3350 514,265 -0.02(-6.92%)
Jan 07, 2020 0.3790 0.3800 0.2800 0.3599 1,417,761 -0.01(-2.73%)
Jan 06, 2020 0.2800 0.4100 0.2600 0.3700 4,131,948 +0.10(+37.04%)
Jan 03, 2020 0.2800 0.2940 0.2600 0.2700 557,600 -0.02(-5.30%)
Jan 02, 2020 0.3000 0.3100 0.2750 0.2851 1,032,249 +0.01(+4.55%)
Dec 31, 2019 0.2500 0.2900 0.2450 0.2727 937,300 +0.03(+12.87%)
Dec 30, 2019 0.2400 0.2500 0.2300 0.2416 397,452 +0.02(+8.88%)
Dec 27, 2019 0.2100 0.2500 0.2090 0.2219 862,600 +0.01(+6.84%)
Dec 26, 2019 0.2200 0.2200 0.2061 0.2077 383,862 -0.00(-0.95%)
Dec 24, 2019 0.2110 0.2200 0.2055 0.2097 197,800 -0.01(-4.68%)
Dec 23, 2019 0.2100 0.2300 0.2023 0.2200 669,308 +0.02(+9.40%)
Dec 20, 2019 0.2100 0.2145 0.2000 0.2011 615,300 -0.01(-4.24%)
Dec 19, 2019 0.2100 0.2200 0.2000 0.2100 568,073 +0.00(+1.50%)
Dec 18, 2019 0.2100 0.2200 0.2000 0.2069 784,018 +0.00(+2.43%)
Dec 17, 2019 0.2200 0.2300 0.2010 0.2020 576,605 -0.01(-3.81%)
Dec 16, 2019 0.2300 0.2300 0.1900 0.2100 2,012,041 -0.09(-30.00%)
Dec 13, 2019 0.3200 0.3300 0.3000 0.3000 286,400 -0.03(-8.51%)
Dec 12, 2019 0.3500 0.3500 0.3015 0.3279 352,297 +0.01(+2.50%)
Dec 11, 2019 0.3026 0.3290 0.2900 0.3199 333,763 +0.01(+3.19%)
Dec 10, 2019 0.3100 0.3200 0.2900 0.3100 222,141 +0.00(+0.55%)
Dec 09, 2019 0.3000 0.3290 0.2978 0.3083 194,457 +0.01(+3.01%)
Dec 06, 2019 0.3100 0.3288 0.2920 0.2993 251,800 -0.02(-4.83%)
Dec 05, 2019 0.3400 0.3500 0.3140 0.3145 136,744 -0.01(-2.69%)
Dec 04, 2019 0.3061 0.3396 0.3005 0.3232 315,649 +0.01(+2.60%)
Dec 03, 2019 0.3000 0.3500 0.2900 0.3150 360,464 +0.03(+11.50%)
Dec 02, 2019 0.2862 0.3050 0.2700 0.2825 346,619 +0.01(+3.63%)
Nov 29, 2019 0.3100 0.3140 0.2651 0.2726 440,400 -0.02(-7.56%)
Nov 27, 2019 0.2730 0.2950 0.2601 0.2949 730,000 +0.03(+13.42%)
Nov 26, 2019 0.2500 0.2660 0.2499 0.2600 229,178 +0.00(+0.39%)
Nov 25, 2019 0.2845 0.2868 0.2403 0.2590 825,986 -0.01(-1.89%)
Nov 22, 2019 0.3350 0.3350 0.2640 0.2640 1,584,100 -0.08(-23.03%)
Nov 21, 2019 0.4200 0.4200 0.3000 0.3430 2,432,676 -0.22(-38.75%)
Nov 20, 2019 0.5510 0.6000 0.5250 0.5600 95,014 +0.00(+0.00%)
Nov 19, 2019 0.6208 0.6250 0.5500 0.5600 152,212 -0.07(-11.11%)
Nov 18, 2019 0.7000 0.7000 0.5000 0.6300 274,082 -0.05(-7.02%)
Nov 15, 2019 0.7500 0.8900 0.6406 0.6776 1,483,300 +0.02(+3.45%)
Nov 14, 2019 0.6600 0.6600 0.6200 0.6550 54,519 +0.01(+0.77%)
Nov 13, 2019 0.5769 0.6600 0.5769 0.6500 143,964 +0.09(+15.66%)
Nov 12, 2019 0.5999 0.6399 0.5275 0.5620 269,883 -0.04(-6.33%)
Nov 11, 2019 0.6500 0.6500 0.5900 0.6000 70,248 -0.04(-6.40%)
Nov 08, 2019 0.6310 0.6500 0.6310 0.6410 69,100 +0.01(+1.57%)
Nov 07, 2019 0.6410 0.7000 0.6310 0.6311 148,454 -0.02(-2.88%)
Nov 06, 2019 0.6400 0.6498 0.6400 0.6498 17,808 -0.00(-0.14%)
Nov 05, 2019 0.6501 0.6687 0.6475 0.6507 31,323 -0.00(-0.35%)
Nov 04, 2019 0.6600 0.6600 0.6400 0.6530 56,286 +0.00(+0.06%)
Nov 01, 2019 0.6500 0.6600 0.6300 0.6526 228,600 +0.00(+0.40%)
Oct 31, 2019 0.6550 0.6560 0.6400 0.6500 32,551 -0.01(-1.32%)
Oct 30, 2019 0.6798 0.6826 0.6526 0.6587 38,183 -0.03(-3.92%)
Oct 29, 2019 0.7288 0.7288 0.6610 0.6856 49,363 -0.02(-3.03%)
Oct 28, 2019 0.6839 0.7100 0.6700 0.7070 54,568 +0.04(+5.52%)
Oct 25, 2019 0.7000 0.7200 0.6550 0.6700 98,600 -0.01(-1.18%)
Oct 24, 2019 0.7288 0.7288 0.6700 0.6780 205,534 -0.03(-3.83%)
Oct 23, 2019 0.7584 0.7600 0.7017 0.7050 66,026 -0.07(-8.44%)
Oct 22, 2019 0.7677 0.7775 0.7300 0.7700 51,176 +0.02(+2.78%)
Oct 21, 2019 0.7600 0.8000 0.7321 0.7492 71,273 +0.02(+2.66%)
Oct 18, 2019 0.8009 0.8200 0.7150 0.7298 224,600 -0.03(-3.97%)
Oct 17, 2019 0.8300 0.8304 0.7600 0.7600 233,793 -0.07(-8.43%)
Oct 16, 2019 0.8500 0.9000 0.8006 0.8300 101,901 -0.02(-2.35%)
Oct 15, 2019 0.8400 0.9400 0.8200 0.8500 451,119 +0.02(+2.41%)
Oct 14, 2019 0.8500 0.9900 0.8200 0.8300 1,443,470 +0.04(+5.60%)
Oct 11, 2019 0.7500 0.8000 0.7500 0.7860 19,900 +0.04(+5.69%)
Oct 10, 2019 0.7672 0.8100 0.6720 0.7437 66,116 -0.05(-6.69%)
Oct 09, 2019 0.8378 0.8680 0.7500 0.7970 28,694 +0.01(+0.89%)
Oct 08, 2019 0.8400 0.8500 0.7550 0.7900 187,285 -0.02(-2.47%)
Oct 07, 2019 0.8200 0.8300 0.8000 0.8100 105,168 -0.01(-1.22%)
Oct 04, 2019 0.9000 1.060 0.7730 0.8200 793,100 -0.05(-5.51%)
Oct 03, 2019 0.7272 0.8700 0.7201 0.8678 382,083 +0.18(+25.77%)
Oct 02, 2019 0.6400 0.7400 0.6200 0.6900 177,702 +0.05(+7.09%)
Oct 01, 2019 0.6153 0.6762 0.6153 0.6443 7,081 +0.00(+0.34%)
Sep 30, 2019 0.6700 0.6999 0.6150 0.6421 82,155 -0.03(-3.81%)
Sep 27, 2019 0.6525 0.7200 0.6525 0.6675 70,500 -0.05(-7.14%)
Sep 26, 2019 0.6990 0.7188 0.6601 0.7188 20,273 -0.00(-0.17%)
Sep 25, 2019 0.7119 0.7200 0.6511 0.7200 13,561 -0.01(-1.07%)
Sep 24, 2019 0.7800 0.7800 0.7110 0.7278 64,487 -0.05(-6.69%)
Sep 23, 2019 0.7489 0.7950 0.7233 0.7800 36,367 -0.00(-0.09%)
Sep 20, 2019 0.8200 0.8200 0.7151 0.7807 63,000 -0.04(-4.79%)
Sep 19, 2019 0.8300 0.8300 0.7500 0.8200 127,254 +0.02(+2.50%)
Sep 18, 2019 0.8280 0.8280 0.7410 0.8000 29,585 +0.05(+6.51%)
Sep 17, 2019 0.8588 0.8600 0.7410 0.7511 43,368 -0.09(-11.23%)
Sep 16, 2019 0.8200 0.8595 0.8003 0.8461 83,899 +0.06(+8.27%)
Sep 13, 2019 0.7800 0.8190 0.7400 0.7815 37,100 +0.03(+4.20%)
Sep 12, 2019 0.8000 0.8000 0.7000 0.7500 61,988 +0.01(+1.34%)
Sep 11, 2019 0.6869 0.7689 0.6550 0.7401 107,929 +0.05(+8.00%)
Sep 10, 2019 0.6900 0.7000 0.6401 0.6853 39,331 -0.01(-2.10%)
Sep 09, 2019 0.6980 0.7250 0.6300 0.7000 81,629 +0.04(+5.58%)
Sep 06, 2019 0.6980 0.7250 0.6410 0.6630 78,400 -0.04(-5.29%)
Sep 05, 2019 0.7000 0.7200 0.6500 0.7000 89,237 +0.00(+0.14%)
Sep 04, 2019 0.6699 0.7150 0.6502 0.6990 51,029 +0.03(+4.33%)
Sep 03, 2019 0.6700 0.6800 0.6500 0.6700 77,116 +0.01(+1.82%)
Aug 30, 2019 0.6780 0.6780 0.6242 0.6580 30,100 +0.00(+0.26%)
Aug 29, 2019 0.6500 0.6842 0.6500 0.6563 94,583 +0.00(+0.61%)
Aug 28, 2019 0.6500 0.6700 0.6150 0.6523 47,872 -0.00(-0.52%)
Aug 27, 2019 0.6900 0.6900 0.6500 0.6557 69,606 -0.01(-2.15%)
Aug 26, 2019 0.6507 0.8000 0.6507 0.6701 219,478 +0.04(+6.30%)
Aug 23, 2019 0.7563 0.7563 0.6110 0.6304 141,200 -0.11(-14.91%)
Aug 22, 2019 0.8000 0.8000 0.7400 0.7409 109,081 -0.07(-8.53%)
Aug 21, 2019 0.8800 0.8800 0.7600 0.8100 165,986 -0.01(-1.22%)
Aug 20, 2019 0.8800 0.9000 0.7300 0.8200 259,325 +0.01(+1.23%)
Aug 19, 2019 0.7000 0.8300 0.6700 0.8100 332,882 +0.11(+15.71%)
Aug 16, 2019 0.8000 0.8000 0.7000 0.7000 97,800 -0.10(-12.50%)
Aug 15, 2019 0.7900 0.8000 0.7200 0.8000 125,704 +0.02(+2.58%)
Aug 14, 2019 0.6700 0.7850 0.6301 0.7799 116,487 +0.04(+5.68%)
Aug 13, 2019 0.7106 0.7380 0.6557 0.7380 142,851 +0.02(+2.50%)
Aug 12, 2019 0.6500 0.7500 0.6200 0.7200 371,852 +0.09(+14.27%)
Aug 09, 2019 0.9000 0.9000 0.6010 0.6301 836,500 +0.10(+19.79%)
Aug 08, 2019 0.6000 0.6080 0.5252 0.5260 356,049 -0.11(-16.90%)
Aug 07, 2019 0.7500 0.7500 0.5830 0.6330 126,232 -0.05(-6.90%)
Aug 06, 2019 0.7873 0.7873 0.6601 0.6799 78,922 -0.10(-12.96%)
Aug 05, 2019 0.7910 0.8350 0.7500 0.7811 112,162 -0.03(-3.57%)
Aug 02, 2019 0.8408 0.8450 0.7828 0.8100 22,200 -0.02(-2.41%)
Aug 01, 2019 0.8000 0.8500 0.7900 0.8300 88,854 +0.04(+4.81%)
Jul 31, 2019 0.8189 0.8300 0.7919 0.7919 75,432 -0.02(-2.43%)
Jul 30, 2019 0.8400 0.8499 0.8000 0.8116 106,072 -0.03(-3.38%)
Jul 29, 2019 0.8380 0.8900 0.8380 0.8400 121,593 +0.01(+1.20%)
Jul 26, 2019 0.8500 0.8501 0.8130 0.8300 59,100 -0.02(-2.35%)
Jul 25, 2019 0.8200 0.8800 0.8100 0.8500 187,378 +0.05(+6.90%)
Jul 24, 2019 0.9400 0.9400 0.7900 0.7951 342,542 -0.12(-12.85%)
Jul 23, 2019 1.000 1.000 0.8100 0.9123 353,376 -0.13(-12.28%)
Jul 22, 2019 1.120 1.120 1.010 1.040 139,828 -0.07(-6.31%)
Jul 19, 2019 1.120 1.145 1.110 1.110 23,100 -0.03(-2.63%)
Jul 18, 2019 1.160 1.180 1.100 1.140 26,163 -0.04(-3.39%)
Jul 17, 2019 1.120 1.200 1.120 1.180 93,573 +0.01(+0.85%)
Jul 16, 2019 1.140 1.180 1.130 1.170 86,471 +0.02(+1.74%)
Jul 15, 2019 1.201 1.236 1.150 1.150 42,116 -0.07(-5.74%)
Jul 12, 2019 1.300 1.300 1.160 1.220 231,300 -0.13(-9.96%)
Jul 11, 2019 1.310 1.400 1.310 1.355 25,033 +0.03(+2.64%)
Jul 10, 2019 1.370 1.370 1.300 1.320 63,817 -0.04(-2.94%)
Jul 09, 2019 1.360 1.400 1.350 1.360 9,677 +0.04(+3.03%)
Jul 08, 2019 1.450 1.450 1.320 1.320 54,562 -0.12(-8.33%)
Jul 05, 2019 1.500 1.533 1.430 1.440 23,100 -0.03(-2.04%)
Jul 03, 2019 1.440 1.523 1.440 1.470 4,700 +0.02(+1.38%)
Jul 02, 2019 1.530 1.570 1.450 1.450 41,868 -0.05(-3.33%)
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.