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 (%)
Aug 31, 2018 2.230 2.230 2.230 0 -0.08(-3.46%)
Aug 30, 2018 2.300 2.330 2.300 2.310 18,540 -0.00(-0.00%)
Aug 29, 2018 2.330 2.352 2.260 2.310 17,282 -0.07(-2.94%)
Aug 28, 2018 2.330 2.400 2.300 2.380 10,633 +0.08(+3.48%)
Aug 27, 2018 2.310 2.340 2.250 2.300 6,539 +0.09(+4.07%)
Aug 24, 2018 2.180 2.320 2.180 2.210 22,600 -0.01(-0.45%)
Aug 23, 2018 2.240 2.350 2.144 2.220 14,871 -0.10(-4.31%)
Aug 22, 2018 2.470 2.480 2.160 2.320 16,393 +0.00(+0.00%)
Aug 21, 2018 2.400 2.400 2.180 2.320 77,481 -0.09(-3.73%)
Aug 20, 2018 2.550 2.550 2.400 2.410 7,749 -0.14(-5.49%)
Aug 17, 2018 2.550 2.550 2.550 2.550 200 +0.01(+0.39%)
Aug 16, 2018 2.574 2.581 2.540 2.540 1,403 -0.06(-2.31%)
Aug 15, 2018 2.750 2.750 2.500 2.600 17,146 -0.16(-5.80%)
Aug 14, 2018 2.690 2.764 2.674 2.760 17,124 +0.14(+5.34%)
Aug 13, 2018 2.670 2.700 2.620 2.620 30,011 -0.02(-0.76%)
Aug 10, 2018 2.620 2.670 2.620 2.640 700 +0.05(+1.93%)
Aug 09, 2018 2.560 2.690 2.560 2.590 2,638 +0.01(+0.35%)
Aug 08, 2018 2.631 2.631 2.581 2.581 466 -0.03(-1.11%)
Aug 07, 2018 2.600 2.709 2.540 2.610 4,265 +0.01(+0.38%)
Aug 06, 2018 2.650 2.740 2.600 2.600 18,439 -0.11(-4.06%)
Aug 03, 2018 2.560 2.710 2.560 2.710 16,300 +0.21(+8.37%)
Aug 02, 2018 2.540 2.557 2.500 2.501 16,972 -0.08(-2.96%)
Aug 01, 2018 2.599 2.599 2.577 2.577 314 +0.03(+1.06%)
Jul 31, 2018 2.527 2.550 2.527 2.550 10,925 +0.04(+1.44%)
Jul 30, 2018 2.511 2.530 2.511 2.514 5,244 -0.03(-1.25%)
Jul 27, 2018 2.550 2.637 2.510 2.546 18,121 -0.00(-0.17%)
Jul 26, 2018 2.650 2.550 2.550 310 -0.10(-3.77%)
Jul 25, 2018 2.510 2.685 2.450 2.650 13,557 +0.08(+3.31%)
Jul 24, 2018 2.610 2.632 2.565 2.565 4,869 -0.04(-1.35%)
Jul 23, 2018 2.535 2.647 2.510 2.600 15,452 -0.01(-0.38%)
Jul 20, 2018 2.635 2.659 2.590 2.610 7,253 +0.05(+1.95%)
Jul 19, 2018 2.550 2.580 2.500 2.560 23,735 +0.05(+1.99%)
Jul 18, 2018 2.480 2.510 2.438 2.510 6,786 +0.08(+3.29%)
Jul 17, 2018 2.468 2.500 2.411 2.430 16,586 +0.00(+0.00%)
Jul 16, 2018 2.390 2.467 2.310 2.430 6,438 +0.04(+1.67%)
Jul 13, 2018 2.301 2.460 2.301 2.390 9,824 +0.03(+1.28%)
Jul 12, 2018 2.380 2.380 2.350 2.360 25,455 -0.03(-1.26%)
Jul 11, 2018 2.400 2.420 2.350 2.390 11,022 +0.01(+0.42%)
Jul 10, 2018 2.470 2.470 2.380 2.380 14,033 -0.02(-0.83%)
Jul 09, 2018 2.440 2.487 2.380 2.400 12,310 -0.03(-1.27%)
Jul 06, 2018 2.380 2.456 2.313 2.431 11,910 +0.05(+2.14%)
Jul 05, 2018 2.500 2.500 2.400 2.380 33,689 -0.16(-6.30%)
Jul 03, 2018 2.540 2.540 2.540 0 +0.35(+15.98%)
Jul 02, 2018 2.390 2.390 2.090 2.190 62,643 -0.19(-7.98%)
Jun 29, 2018 2.500 2.500 2.300 2.380 89,049 -0.06(-2.37%)
Jun 28, 2018 2.567 2.567 2.440 2.438 80,783 -0.14(-5.51%)
Jun 27, 2018 2.591 2.638 2.560 2.580 45,618 -0.03(-1.27%)
Jun 26, 2018 2.600 2.649 2.580 2.613 32,521 -0.04(-1.39%)
Jun 25, 2018 2.690 2.690 2.530 2.650 30,153 +0.00(+0.00%)
Jun 22, 2018 2.780 2.780 2.600 2.650 39,497 -0.14(-5.02%)
Jun 21, 2018 2.750 2.860 2.700 2.790 99,096 +0.03(+1.09%)
Jun 20, 2018 2.750 2.796 2.500 2.760 182,523 +0.01(+0.36%)
Jun 19, 2018 2.960 3.139 2.600 2.750 279,370 -0.38(-12.14%)
Jun 18, 2018 3.110 3.440 3.019 3.130 286,998 +0.03(+0.97%)
Jun 15, 2018 3.130 2.930 3.100 177,969 +0.09(+2.99%)
Jun 14, 2018 2.930 3.029 2.810 3.010 70,517 +0.06(+2.03%)
Jun 13, 2018 3.000 3.040 2.910 2.950 143,605 -0.03(-1.01%)
Jun 12, 2018 3.150 3.159 2.700 2.980 662,718 -0.19(-6.13%)
Jun 11, 2018 2.970 3.410 2.920 3.175 635,938 +0.29(+10.23%)
Jun 08, 2018 2.970 2.970 2.848 2.880 1,436 -0.06(-2.04%)
Jun 07, 2018 2.800 2.950 2.800 2.940 17,746 +0.22(+8.08%)
Jun 06, 2018 2.740 2.820 2.720 2.720 28,133 -0.07(-2.51%)
Jun 05, 2018 2.860 2.880 2.640 2.790 21,117 -0.02(-0.71%)
Jun 04, 2018 2.870 2.960 2.790 2.810 5,664 +0.02(+0.72%)
Jun 01, 2018 2.820 2.827 2.690 2.790 26,839 -0.06(-2.11%)
May 31, 2018 2.890 2.890 2.801 2.850 1,522 +0.09(+3.26%)
May 30, 2018 2.750 2.980 2.750 2.760 36,473 +0.01(+0.36%)
May 29, 2018 2.760 2.760 2.750 2.750 4,942 -0.01(-0.36%)
May 25, 2018 2.760 2.760 2.760 0 +0.02(+0.73%)
May 24, 2018 2.721 2.750 2.721 2.740 1,449 +0.04(+1.48%)
May 23, 2018 2.710 2.720 2.700 2.700 1,020 -0.04(-1.46%)
May 22, 2018 2.740 2.750 2.682 2.740 14,236 +0.01(+0.37%)
May 21, 2018 2.720 2.790 2.720 2.730 2,510 +0.05(+1.87%)
May 18, 2018 2.670 2.751 2.670 2.680 17,502 +0.00(+0.00%)
May 17, 2018 2.670 2.720 2.670 2.680 5,633 +0.01(+0.37%)
May 16, 2018 2.690 2.730 2.667 2.670 19,699 -0.16(-5.65%)
May 15, 2018 2.790 2.900 2.790 2.830 4,848 +0.04(+1.43%)
May 14, 2018 2.800 2.989 2.700 2.790 12,206 -0.02(-0.71%)
May 11, 2018 2.858 3.048 2.810 2.810 5,368 +0.02(+0.72%)
May 10, 2018 2.810 2.930 2.750 2.790 11,823 +0.02(+0.72%)
May 09, 2018 2.750 2.820 2.710 2.770 10,370 +0.06(+2.18%)
May 08, 2018 2.840 2.840 2.675 2.711 2,572 -0.10(-3.53%)
May 07, 2018 2.809 2.810 2.809 2.810 306 +0.07(+2.55%)
May 04, 2018 2.550 2.880 2.550 2.740 39,924 +0.04(+1.48%)
May 03, 2018 2.880 3.000 2.685 2.700 30,355 -0.35(-11.48%)
May 02, 2018 3.030 3.050 2.975 3.050 8,841 +0.02(+0.66%)
May 01, 2018 3.210 3.210 3.020 3.030 11,054 -0.22(-6.77%)
Apr 30, 2018 3.030 3.250 2.990 3.250 40,246 +0.22(+7.26%)
Apr 27, 2018 3.030 3.070 3.030 3.030 3,670 +0.00(+0.00%)
Apr 26, 2018 3.011 3.079 3.011 3.030 7,895 -0.01(-0.16%)
Apr 25, 2018 3.040 3.070 3.010 3.035 8,838 +0.02(+0.50%)
Apr 24, 2018 3.070 3.140 3.020 3.020 16,489 +0.00(+0.00%)
Apr 23, 2018 3.000 3.042 3.000 3.020 13,388 -0.06(-1.95%)
Apr 20, 2018 3.100 3.100 3.010 3.080 5,863 -0.02(-0.65%)
Apr 19, 2018 3.110 3.140 3.050 3.100 8,582 -0.07(-2.21%)
Apr 18, 2018 3.050 3.190 3.050 3.170 29,431 +0.14(+4.62%)
Apr 17, 2018 2.832 3.260 2.832 3.030 119,541 +0.21(+7.45%)
Apr 16, 2018 2.890 2.890 2.784 2.820 10,708 -0.05(-1.74%)
Apr 13, 2018 2.850 2.870 2.850 2.870 938 -0.02(-0.69%)
Apr 12, 2018 2.900 2.900 2.870 2.890 1,510 +0.03(+1.05%)
Apr 11, 2018 2.920 3.000 2.850 2.860 11,017 -0.12(-4.19%)
Apr 10, 2018 3.070 3.100 2.900 2.985 43,056 +0.01(+0.51%)
Apr 09, 2018 2.870 3.040 2.870 2.970 4,624 +0.10(+3.48%)
Apr 06, 2018 2.870 2.900 2.810 2.870 2,459 -0.03(-1.03%)
Apr 05, 2018 2.805 2.930 2.800 2.900 6,233 +0.07(+2.47%)
Apr 04, 2018 2.800 2.840 2.690 2.830 7,172 +0.03(+1.07%)
Apr 03, 2018 2.900 2.950 2.800 2.800 41,986 -0.02(-0.71%)
Apr 02, 2018 2.800 2.830 2.770 2.820 9,162 +0.02(+0.71%)
Mar 29, 2018 2.800 2.800 2.800 0 +0.20(+7.78%)
Mar 28, 2018 2.750 2.750 2.598 2.598 15,436 -0.15(-5.53%)
Mar 27, 2018 2.765 2.850 2.739 2.750 54,552 -0.02(-0.77%)
Mar 26, 2018 2.730 2.790 2.730 2.771 19,645 +0.05(+1.88%)
Mar 23, 2018 2.700 2.850 2.700 2.720 18,718 -0.03(-1.09%)
Mar 22, 2018 2.830 2.830 2.590 2.750 9,994 -0.06(-2.14%)
Mar 21, 2018 2.820 2.820 2.810 2.810 5,253 +0.01(+0.36%)
Mar 20, 2018 2.750 2.850 2.750 2.800 3,856 +0.07(+2.56%)
Mar 19, 2018 2.900 2.900 2.720 2.730 5,014 -0.12(-4.21%)
Mar 16, 2018 2.820 2.875 2.818 2.850 9,708 +0.05(+1.79%)
Mar 15, 2018 2.880 3.100 2.800 2.800 73,181 -0.07(-2.44%)
Mar 14, 2018 2.640 2.959 2.640 2.870 88,558 +0.26(+9.96%)
Mar 13, 2018 2.490 2.730 2.420 2.610 42,553 +0.12(+4.82%)
Mar 12, 2018 2.460 2.490 2.420 2.490 2,936 +0.06(+2.45%)
Mar 09, 2018 2.520 2.550 2.410 2.430 52,439 -0.02(-0.80%)
Mar 08, 2018 2.340 2.450 2.340 2.450 28,119 +0.13(+5.60%)
Mar 07, 2018 2.460 2.460 2.260 2.320 50,223 -0.15(-6.07%)
Mar 06, 2018 2.560 2.600 2.470 2.470 10,500 -0.06(-2.37%)
Mar 05, 2018 2.550 2.599 2.440 2.530 22,483 +0.06(+2.43%)
Mar 02, 2018 2.410 2.550 2.400 2.470 27,356 +0.04(+1.65%)
Mar 01, 2018 2.480 2.500 2.430 2.430 2,736 -0.05(-2.02%)
Feb 28, 2018 2.480 2.500 2.472 2.480 4,209 -0.01(-0.40%)
Feb 27, 2018 2.550 2.590 2.460 2.490 4,119 -0.10(-3.86%)
Feb 26, 2018 2.550 2.590 2.545 2.590 2,958 +0.06(+2.37%)
Feb 23, 2018 2.600 2.600 2.510 2.530 4,241 -0.05(-1.94%)
Feb 22, 2018 2.590 2.635 2.550 2.580 2,636 -0.01(-0.39%)
Feb 21, 2018 2.530 2.590 2.501 2.590 1,588 +0.01(+0.39%)
Feb 20, 2018 2.410 2.720 2.410 2.580 6,276 +0.18(+7.50%)
Feb 16, 2018 2.400 2.400 2.400 0 -0.12(-4.76%)
Feb 15, 2018 2.475 2.520 2.410 2.520 6,416 +0.06(+2.44%)
Feb 14, 2018 2.480 2.590 2.382 2.460 36,256 -0.16(-6.11%)
Feb 13, 2018 2.500 2.680 2.489 2.620 4,217 +0.12(+4.80%)
Feb 12, 2018 2.460 2.580 2.447 2.500 25,863 +0.03(+1.21%)
Feb 09, 2018 2.460 2.510 2.380 2.470 39,130 -0.03(-1.20%)
Feb 08, 2018 2.490 2.520 2.410 2.500 15,927 +0.05(+2.04%)
Feb 07, 2018 2.640 2.640 2.400 2.450 32,823 -0.18(-6.84%)
Feb 06, 2018 2.420 2.630 2.420 2.630 26,202 +0.19(+7.79%)
Feb 05, 2018 2.660 2.720 2.420 2.440 26,079 -0.27(-9.97%)
Feb 02, 2018 2.708 2.960 2.708 2.710 45,618 -0.05(-1.81%)
Feb 01, 2018 2.720 2.870 2.720 2.760 16,581 +0.05(+1.85%)
Jan 31, 2018 2.850 2.850 2.600 2.710 60,055 -0.08(-2.87%)
Jan 30, 2018 2.980 2.980 2.763 2.790 23,480 -0.12(-4.12%)
Jan 29, 2018 3.030 3.040 2.849 2.910 34,212 -0.08(-2.68%)
Jan 26, 2018 3.050 3.050 2.990 2.990 66,231 -0.02(-0.66%)
Jan 25, 2018 3.020 3.040 2.950 3.010 6,767 -0.01(-0.33%)
Jan 24, 2018 2.982 3.080 2.982 3.020 10,013 -0.06(-1.95%)
Jan 23, 2018 2.920 3.150 2.920 3.080 110,125 +0.13(+4.41%)
Jan 22, 2018 3.060 3.090 2.843 2.950 120,785 -0.05(-1.67%)
Jan 19, 2018 2.900 3.000 2.830 3.000 25,898 +0.11(+3.81%)
Jan 18, 2018 2.856 2.900 2.831 2.890 24,937 -0.09(-3.01%)
Jan 17, 2018 2.870 2.980 2.811 2.980 40,633 -0.03(-1.00%)
Jan 16, 2018 3.040 3.065 2.820 3.010 52,056 +0.05(+1.69%)
Jan 12, 2018 2.960 2.960 2.960 0 -0.09(-2.95%)
Jan 11, 2018 3.000 3.230 3.000 3.050 26,438 +0.05(+1.67%)
Jan 10, 2018 3.000 3.220 2.950 3.000 125,832 +0.06(+2.04%)
Jan 09, 2018 2.850 2.950 2.850 2.940 9,916 +0.10(+3.52%)
Jan 08, 2018 2.840 2.985 2.840 2.840 36,520 +0.02(+0.87%)
Jan 05, 2018 2.700 2.840 2.682 2.816 40,469 +0.20(+7.69%)
Jan 04, 2018 2.810 2.900 2.600 2.614 77,388 -0.24(-8.27%)
Jan 03, 2018 2.846 2.980 2.757 2.850 119,752 +0.09(+3.26%)
Jan 02, 2018 2.870 2.870 2.760 2.760 28,692 +0.04(+1.47%)
Dec 29, 2017 2.720 2.720 2.720 0 +0.15(+5.84%)
Dec 28, 2017 2.616 2.740 2.450 2.570 15,964 -0.02(-0.77%)
Dec 27, 2017 2.600 2.706 2.500 2.590 31,715 +0.01(+0.39%)
Dec 26, 2017 2.590 2.710 2.475 2.580 34,427 -0.08(-3.01%)
Dec 22, 2017 2.670 2.727 2.600 2.660 35,814 -0.12(-4.32%)
Dec 21, 2017 2.740 2.790 2.430 2.780 112,246 +0.08(+2.96%)
Dec 20, 2017 2.710 3.000 2.550 2.700 139,292 +0.02(+0.75%)
Dec 19, 2017 2.880 2.880 2.510 2.680 60,770 -0.05(-1.83%)
Dec 18, 2017 2.500 2.780 2.260 2.730 171,068 +0.30(+12.35%)
Dec 15, 2017 2.460 2.580 2.010 2.430 76,071 -0.01(-0.41%)
Dec 14, 2017 2.510 2.640 2.420 2.440 49,480 -0.06(-2.40%)
Dec 13, 2017 2.700 2.780 2.500 2.500 101,162 -0.15(-5.66%)
Dec 12, 2017 2.650 2.764 2.610 2.650 15,532 -0.01(-0.38%)
Dec 11, 2017 2.890 2.890 2.610 2.660 115,353 -0.25(-8.59%)
Dec 08, 2017 2.850 2.926 2.820 2.910 66,383 +0.01(+0.34%)
Dec 07, 2017 3.013 3.013 2.830 2.900 58,795 +0.06(+2.11%)
Dec 06, 2017 2.992 2.992 2.840 2.840 10,126 -0.14(-4.70%)
Dec 05, 2017 2.983 3.000 2.850 2.980 33,455 +0.02(+0.68%)
Dec 04, 2017 2.990 2.940 2.960 7,247 +0.02(+0.68%)
Dec 01, 2017 3.000 3.000 2.870 2.940 5,323 -0.02(-0.68%)
Nov 30, 2017 2.980 3.150 2.960 2.960 35,690 +0.01(+0.34%)
Nov 29, 2017 2.950 3.000 2.730 2.950 21,385 +0.01(+0.34%)
Nov 28, 2017 2.880 3.090 2.880 2.940 23,220 +0.06(+2.26%)
Nov 27, 2017 2.810 2.890 2.730 2.875 24,613 +0.03(+0.88%)
Nov 24, 2017 2.801 2.850 2.790 2.850 912 +0.07(+2.52%)
Nov 22, 2017 2.740 2.845 2.700 2.780 23,558 -0.02(-0.71%)
Nov 21, 2017 2.780 2.860 2.750 2.800 16,987 +0.03(+1.08%)
Nov 20, 2017 2.980 2.980 2.850 2.770 4,302 -0.11(-3.82%)
Nov 17, 2017 2.880 2.920 2.640 2.880 77,575 +0.02(+0.70%)
Nov 16, 2017 2.983 3.100 2.852 2.860 29,966 -0.08(-2.72%)
Nov 15, 2017 2.995 3.110 2.750 2.940 78,665 +0.08(+2.79%)
Nov 14, 2017 3.190 3.205 2.780 2.860 77,544 -0.26(-8.33%)
Nov 13, 2017 3.270 3.270 3.120 3.120 5,913 -0.19(-5.74%)
Nov 10, 2017 3.150 3.400 3.000 3.310 64,433 +0.17(+5.41%)
Nov 09, 2017 3.240 3.355 3.140 3.140 30,914 -0.14(-4.27%)
Nov 08, 2017 3.250 3.325 3.210 3.280 18,445 +0.07(+2.18%)
Nov 07, 2017 3.220 3.430 3.190 3.210 47,239 -0.04(-1.23%)
Nov 06, 2017 3.450 3.530 3.110 3.250 148,388 -0.14(-4.13%)
Nov 03, 2017 3.230 3.480 3.230 3.390 53,533 +0.09(+2.73%)
Nov 02, 2017 3.237 3.450 3.090 3.300 79,934 +0.10(+3.12%)
Nov 01, 2017 3.180 3.270 3.090 3.200 37,351 -0.01(-0.31%)
Oct 31, 2017 3.000 3.299 3.000 3.210 48,208 +0.09(+2.88%)
Oct 30, 2017 3.030 3.190 2.836 3.120 63,626 +0.10(+3.31%)
Oct 27, 2017 2.930 3.020 2.850 3.020 24,125 +0.10(+3.42%)
Oct 26, 2017 2.870 3.110 2.800 2.920 30,399 +0.16(+5.80%)
Oct 25, 2017 2.890 3.000 2.740 2.760 33,213 -0.11(-3.83%)
Oct 24, 2017 3.000 3.000 2.800 2.870 87,670 -0.10(-3.37%)
Oct 23, 2017 3.180 3.400 2.970 2.970 140,386 -0.28(-8.61%)
Oct 20, 2017 3.500 3.550 3.250 3.250 101,088 -0.24(-6.88%)
Oct 19, 2017 3.370 3.500 3.370 3.490 43,353 +0.08(+2.35%)
Oct 18, 2017 3.400 3.469 3.370 3.410 14,663 +0.01(+0.29%)
Oct 17, 2017 3.670 3.670 3.380 3.400 60,430 -0.24(-6.59%)
Oct 16, 2017 3.570 3.800 3.520 3.640 151,096 +0.12(+3.41%)
Oct 13, 2017 3.560 3.641 3.490 3.520 137,400 +0.01(+0.28%)
Oct 12, 2017 3.460 3.590 3.460 3.510 55,639 +0.06(+1.74%)
Oct 11, 2017 3.360 3.590 3.360 3.450 76,713 +0.15(+4.55%)
Oct 10, 2017 3.317 3.350 3.250 3.300 18,035 -0.01(-0.30%)
Oct 09, 2017 3.400 3.450 3.250 3.310 44,730 +0.00(+0.00%)
Oct 06, 2017 3.290 3.350 3.210 3.310 25,023 -0.04(-1.19%)
Oct 05, 2017 3.400 3.550 3.270 3.350 90,461 -0.03(-0.89%)
Oct 04, 2017 3.320 3.462 3.300 3.380 46,034 -0.06(-1.74%)
Oct 03, 2017 3.600 3.600 3.250 3.440 133,544 -0.33(-8.75%)
Oct 02, 2017 4.130 4.150 3.670 3.770 60,568 -0.35(-8.50%)
Sep 29, 2017 4.050 4.150 3.940 4.120 43,697 +0.10(+2.49%)
Sep 28, 2017 3.780 4.150 3.700 4.020 154,694 +0.19(+5.02%)
Sep 27, 2017 4.100 4.100 3.661 3.828 131,445 -0.13(-3.33%)
Sep 26, 2017 4.120 4.370 3.600 3.960 204,336 +0.32(+8.79%)
Sep 25, 2017 3.640 3.730 3.490 3.640 36,588 +0.01(+0.28%)
Sep 22, 2017 3.570 3.640 3.522 3.630 11,644 +0.04(+1.11%)
Sep 21, 2017 3.660 3.710 3.550 3.590 46,767 -0.02(-0.55%)
Sep 20, 2017 3.780 3.780 3.610 3.610 35,433 -0.15(-3.93%)
Sep 19, 2017 3.810 3.839 3.705 3.757 15,993 -0.11(-2.91%)
Sep 18, 2017 3.700 3.880 3.600 3.870 14,719 +0.26(+7.20%)
Sep 15, 2017 3.600 3.805 3.600 3.610 7,816 +0.01(+0.28%)
Sep 14, 2017 3.450 3.650 3.450 3.600 6,785 -0.05(-1.37%)
Sep 13, 2017 3.670 3.670 3.520 3.650 12,872 +0.01(+0.27%)
Sep 12, 2017 3.540 3.650 3.330 3.640 35,625 +0.21(+6.12%)
Sep 11, 2017 3.300 3.740 3.300 3.430 64,842 +0.19(+5.86%)
Sep 08, 2017 3.279 3.290 3.070 3.240 20,498 -0.00(-0.00%)
Sep 07, 2017 3.210 3.288 3.210 3.240 7,242 +0.15(+4.86%)
Sep 06, 2017 3.190 3.300 3.090 3.090 3,448 -0.10(-3.13%)
Sep 05, 2017 3.100 3.190 3.062 3.190 4,811 +0.09(+2.90%)
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.