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 (%)
Apr 28, 2017 4.830 4.980 4.830 4.980 7,420 -0.01(-0.20%)
Apr 27, 2017 4.880 4.990 4.730 4.990 66,329 +0.10(+2.04%)
Apr 26, 2017 5.000 5.000 4.620 4.890 41,193 -0.08(-1.53%)
Apr 25, 2017 4.790 5.010 4.790 4.966 50,251 +0.32(+6.80%)
Apr 24, 2017 4.740 4.840 4.630 4.650 14,825 -0.18(-3.79%)
Apr 21, 2017 4.700 4.833 4.570 4.833 14,681 +0.08(+1.75%)
Apr 20, 2017 4.780 4.780 4.750 4.750 283 -0.09(-1.86%)
Apr 19, 2017 4.740 4.850 4.620 4.840 13,600 +0.01(+0.18%)
Apr 18, 2017 4.761 4.832 4.650 4.832 784 +0.28(+6.19%)
Apr 17, 2017 4.560 4.580 4.550 4.550 3,209 -0.04(-0.87%)
Apr 13, 2017 4.720 4.800 4.590 4.590 12,884 -0.02(-0.43%)
Apr 12, 2017 4.730 4.730 4.540 4.610 4,118 -0.05(-1.07%)
Apr 11, 2017 4.730 4.800 4.500 4.660 12,729 -0.11(-2.31%)
Apr 10, 2017 4.620 4.770 4.522 4.770 27,599 +0.26(+5.76%)
Apr 07, 2017 4.500 4.580 4.410 4.510 22,545 +0.26(+6.12%)
Apr 06, 2017 4.280 4.500 4.250 4.250 4,723 +0.04(+0.95%)
Apr 05, 2017 4.272 4.368 4.200 4.210 14,181 +0.01(+0.24%)
Apr 04, 2017 4.200 4.236 4.020 4.200 18,387 +0.09(+2.19%)
Apr 03, 2017 3.700 4.330 3.700 4.110 45,321 +0.37(+9.89%)
Mar 31, 2017 3.970 4.000 3.670 3.740 8,238 -0.12(-3.11%)
Mar 30, 2017 3.940 3.980 3.790 3.860 31,727 -0.02(-0.52%)
Mar 29, 2017 3.630 3.960 3.630 3.880 21,926 +0.10(+2.65%)
Mar 28, 2017 3.640 4.000 3.640 3.780 35,867 +0.06(+1.61%)
Mar 27, 2017 3.760 3.990 3.640 3.720 26,332 -0.19(-4.86%)
Mar 24, 2017 3.850 4.025 3.836 3.910 3,251 -0.01(-0.14%)
Mar 23, 2017 3.915 3.915 3.915 3.915 187 -0.05(-1.26%)
Mar 22, 2017 3.965 3.965 3.965 3.965 2,191 -0.04(-1.05%)
Mar 21, 2017 3.911 4.058 3.650 4.007 1,975 +0.23(+6.01%)
Mar 20, 2017 3.660 4.000 3.660 3.780 4,106 +0.11(+3.00%)
Mar 17, 2017 4.050 4.108 3.660 3.670 26,687 -0.38(-9.38%)
Mar 16, 2017 3.780 4.140 3.780 4.050 6,643 +0.11(+2.79%)
Mar 15, 2017 3.840 4.000 3.840 3.940 8,761 +0.05(+1.29%)
Mar 14, 2017 3.883 3.970 3.780 3.890 12,602 -0.01(-0.26%)
Mar 13, 2017 3.650 3.950 3.650 3.900 33,087 +0.23(+6.27%)
Mar 10, 2017 3.750 3.770 3.650 3.670 19,443 -0.10(-2.65%)
Mar 09, 2017 3.700 3.970 3.700 3.770 9,691 +0.00(+0.00%)
Mar 08, 2017 3.650 4.000 3.650 3.770 5,085 -0.14(-3.58%)
Mar 07, 2017 4.030 4.030 3.650 3.910 12,260 -0.13(-3.22%)
Mar 06, 2017 4.020 4.045 3.950 4.040 3,317 +0.09(+2.28%)
Mar 03, 2017 4.120 4.160 3.900 3.950 27,207 +0.04(+1.02%)
Mar 02, 2017 4.370 4.380 3.910 3.910 20,742 -0.39(-9.07%)
Mar 01, 2017 4.210 4.400 4.210 4.300 3,832 +0.04(+0.94%)
Feb 28, 2017 4.400 4.400 4.250 4.260 4,537 -0.02(-0.42%)
Feb 27, 2017 4.480 4.480 4.187 4.278 7,500 -0.06(-1.32%)
Feb 24, 2017 4.520 4.520 4.300 4.335 7,288 +0.01(+0.35%)
Feb 23, 2017 4.370 4.400 4.320 4.320 4,440 +0.02(+0.47%)
Feb 22, 2017 4.300 4.500 4.170 4.300 21,485 -0.10(-2.27%)
Feb 21, 2017 4.300 4.710 4.300 4.400 21,229 -0.20(-4.35%)
Feb 17, 2017 4.600 4.600 4.600 0 +0.09(+2.01%)
Feb 16, 2017 4.650 4.650 4.478 4.509 22,347 -0.05(-1.11%)
Feb 15, 2017 4.630 4.650 4.500 4.560 23,469 -0.07(-1.58%)
Feb 14, 2017 4.700 4.740 4.600 4.633 6,368 -0.07(-1.42%)
Feb 13, 2017 5.210 5.300 4.700 4.700 64,435 -0.36(-7.11%)
Feb 10, 2017 5.100 5.300 5.033 5.060 7,206 -0.04(-0.78%)
Feb 09, 2017 4.810 5.490 4.810 5.100 89,082 +0.28(+5.81%)
Feb 08, 2017 4.660 5.000 4.660 4.820 19,461 +0.07(+1.47%)
Feb 07, 2017 4.750 4.770 4.625 4.750 22,787 -0.05(-1.04%)
Feb 06, 2017 4.845 4.849 4.750 4.800 5,200 +0.00(+0.00%)
Feb 03, 2017 4.900 4.900 4.750 4.800 10,747 +0.02(+0.34%)
Feb 02, 2017 5.000 5.000 4.750 4.784 15,618 -0.18(-3.61%)
Feb 01, 2017 4.880 6.060 4.880 4.963 97,667 +0.13(+2.78%)
Jan 31, 2017 4.900 4.900 4.742 4.829 3,049 -0.07(-1.46%)
Jan 30, 2017 4.530 4.925 4.530 4.900 18,055 +0.55(+12.61%)
Jan 27, 2017 4.200 4.400 4.040 4.351 13,521 +0.50(+13.02%)
Jan 26, 2017 4.446 4.446 3.850 3.850 27,023 -0.54(-12.30%)
Jan 25, 2017 4.690 4.690 4.350 4.390 15,096 -0.37(-7.77%)
Jan 24, 2017 4.964 4.964 4.760 4.760 6,509 -0.16(-3.25%)
Jan 23, 2017 5.070 5.140 4.900 4.920 30,197 -0.19(-3.71%)
Jan 20, 2017 5.010 5.232 5.010 5.110 4,446 +0.06(+1.18%)
Jan 19, 2017 5.100 5.610 5.010 5.050 66,397 +0.05(+1.00%)
Jan 18, 2017 5.000 5.100 4.900 5.000 12,449 +0.02(+0.40%)
Jan 17, 2017 4.974 5.070 4.900 4.980 8,697 +0.04(+0.71%)
Jan 13, 2017 4.945 4.945 4.945 0 -0.23(-4.54%)
Jan 12, 2017 5.000 5.490 5.000 5.180 37,417 +0.27(+5.50%)
Jan 11, 2017 5.060 5.180 4.860 4.910 12,065 -0.28(-5.39%)
Jan 10, 2017 5.190 5.200 5.150 5.190 1,430 +0.07(+1.37%)
Jan 09, 2017 5.802 5.802 4.800 5.120 40,140 -0.61(-10.65%)
Jan 06, 2017 5.620 5.810 5.620 5.730 4,206 +0.10(+1.82%)
Jan 05, 2017 5.550 5.661 5.410 5.628 6,256 -0.00(-0.04%)
Jan 04, 2017 5.500 5.758 5.500 5.630 4,484 +0.12(+2.21%)
Jan 03, 2017 5.566 5.790 5.508 5.508 2,528 +0.10(+1.82%)
Dec 30, 2016 5.410 5.410 5.410 0 -0.13(-2.35%)
Dec 29, 2016 5.950 5.950 5.510 5.540 1,434 +0.13(+2.40%)
Dec 28, 2016 5.800 6.600 5.300 5.410 169,797 -0.37(-6.40%)
Dec 27, 2016 5.900 5.900 5.780 5.780 11,026 -0.02(-0.34%)
Dec 23, 2016 5.800 5.800 5.800 0 -0.35(-5.69%)
Dec 22, 2016 6.000 6.150 5.928 6.150 8,730 +0.04(+0.65%)
Dec 21, 2016 5.920 6.129 5.920 6.110 7,029 +0.11(+1.82%)
Dec 20, 2016 6.300 6.340 5.860 6.001 20,479 -0.25(-3.99%)
Dec 19, 2016 6.240 6.590 6.050 6.250 37,865 +0.26(+4.33%)
Dec 16, 2016 6.090 6.390 5.805 5.990 59,857 +0.79(+15.20%)
Dec 15, 2016 5.650 5.650 4.500 5.200 48,256 -0.55(-9.53%)
Dec 14, 2016 5.777 5.800 5.600 5.747 3,900 +0.40(+7.43%)
Dec 13, 2016 5.200 5.500 5.200 5.350 7,800 +0.12(+2.29%)
Dec 12, 2016 4.920 5.230 4.920 5.230 702 -0.57(-9.83%)
Dec 09, 2016 5.810 5.904 5.800 5.800 7,966 -0.05(-0.85%)
Dec 08, 2016 5.850 5.927 5.800 5.850 4,764 -0.10(-1.65%)
Dec 07, 2016 5.897 5.948 5.897 5.948 755 +0.03(+0.48%)
Dec 05, 2016 5.920 5.920 5.920 0 -0.48(-7.50%)
Dec 02, 2016 6.400 6.400 6.400 6.400 452 -0.10(-1.54%)
Dec 01, 2016 6.600 6.600 6.310 6.500 13,681 -0.02(-0.31%)
Nov 30, 2016 6.500 6.640 6.100 6.520 92,253 +0.37(+5.97%)
Nov 29, 2016 6.050 6.152 6.050 6.152 6,098 +0.10(+1.69%)
Nov 28, 2016 6.500 6.500 6.050 6.050 6,081 -0.05(-0.82%)
Nov 25, 2016 6.100 6.100 6.100 6.100 723 -0.14(-2.24%)
Nov 23, 2016 6.240 6.240 6.240 0 +0.07(+1.08%)
Nov 22, 2016 7.150 7.150 6.000 6.174 25,688 -0.88(-12.43%)
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.