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 28, 2019 1.360 1.560 1.360 1.390 63,300 +0.06(+4.51%)
Jun 27, 2019 1.510 1.520 1.330 1.330 14,005 -0.15(-10.14%)
Jun 26, 2019 1.550 1.550 1.450 1.480 110,415 -0.07(-4.52%)
Jun 25, 2019 1.560 1.595 1.550 1.550 17,149 -0.04(-2.52%)
Jun 24, 2019 1.550 1.630 1.550 1.590 32,022 +0.07(+4.61%)
Jun 21, 2019 1.530 1.578 1.520 1.520 14,900 -0.01(-0.65%)
Jun 20, 2019 1.597 1.606 1.520 1.530 16,869 -0.04(-2.55%)
Jun 19, 2019 1.650 1.685 1.569 1.570 20,272 -0.07(-4.45%)
Jun 18, 2019 1.610 1.660 1.610 1.643 14,769 -0.01(-0.41%)
Jun 17, 2019 1.640 1.668 1.560 1.650 40,213 -0.05(-2.94%)
Jun 14, 2019 1.650 1.700 1.650 1.700 2,500 +0.06(+3.66%)
Jun 13, 2019 1.690 1.690 1.640 1.640 18,559 -0.06(-3.53%)
Jun 12, 2019 1.760 1.760 1.633 1.700 18,580 -0.03(-1.73%)
Jun 11, 2019 1.730 1.784 1.690 1.730 32,263 -0.02(-1.14%)
Jun 10, 2019 1.690 1.800 1.610 1.750 49,896 +0.05(+2.94%)
Jun 07, 2019 1.710 1.740 1.654 1.700 20,800 -0.08(-4.49%)
Jun 06, 2019 1.760 1.780 1.650 1.780 15,888 -0.01(-0.56%)
Jun 05, 2019 1.660 1.860 1.630 1.790 26,044 +0.02(+1.16%)
Jun 04, 2019 1.750 1.879 1.709 1.770 26,275 +0.04(+2.28%)
Jun 03, 2019 1.820 1.840 1.651 1.730 51,674 -0.07(-3.89%)
May 31, 2019 1.840 1.840 1.800 1.800 47,800 -0.04(-2.17%)
May 30, 2019 1.900 1.900 1.820 1.840 76,331 -0.05(-2.65%)
May 29, 2019 1.830 1.914 1.830 1.890 69,981 +0.05(+2.72%)
May 28, 2019 1.830 1.920 1.820 1.840 27,788 +0.00(+0.00%)
May 24, 2019 1.890 1.940 1.815 1.840 55,200 -0.06(-3.16%)
May 23, 2019 1.690 1.950 1.690 1.900 109,574 +0.21(+12.43%)
May 22, 2019 1.750 1.750 1.670 1.690 53,642 -0.05(-2.87%)
May 21, 2019 1.690 1.740 1.690 1.740 19,492 +0.10(+6.10%)
May 20, 2019 1.750 1.790 1.600 1.640 103,909 -0.15(-8.38%)
May 17, 2019 1.760 1.860 1.750 1.790 142,800 +0.11(+6.64%)
May 16, 2019 1.770 1.770 1.040 1.679 145,768 -0.08(-4.63%)
May 15, 2019 1.810 1.900 1.760 1.760 22,485 -0.02(-1.12%)
May 14, 2019 1.888 1.888 1.773 1.780 67,631 -0.05(-2.73%)
May 13, 2019 1.920 1.940 1.770 1.830 58,580 -0.08(-4.19%)
May 10, 2019 1.950 1.980 1.870 1.910 158,100 -0.04(-2.05%)
May 09, 2019 2.040 2.040 1.920 1.950 256,339 -0.10(-4.88%)
May 08, 2019 1.900 2.330 1.900 2.050 533,950 +0.12(+6.22%)
May 07, 2019 1.870 1.930 1.850 1.930 18,058 +0.06(+3.21%)
May 06, 2019 1.920 1.960 1.852 1.870 14,567 -0.05(-2.60%)
May 03, 2019 1.940 1.950 1.920 1.920 10,500 -0.03(-1.54%)
May 02, 2019 1.970 1.980 1.950 1.950 24,582 +0.00(+0.00%)
May 01, 2019 1.970 1.990 1.950 1.950 15,699 -0.03(-1.52%)
Apr 30, 2019 1.980 1.980 1.980 1.980 1,918 +0.01(+0.51%)
Apr 29, 2019 1.940 1.990 1.940 1.970 10,220 +0.03(+1.55%)
Apr 26, 2019 1.980 1.990 1.940 1.940 23,600 -0.05(-2.51%)
Apr 25, 2019 2.010 2.010 1.980 1.990 10,843 +0.00(+0.00%)
Apr 24, 2019 2.000 2.000 1.990 1.990 26,611 +0.00(+0.25%)
Apr 23, 2019 1.980 1.995 1.973 1.985 10,576 +0.01(+0.25%)
Apr 22, 2019 2.000 2.010 1.970 1.980 41,225 -0.01(-0.50%)
Apr 18, 2019 1.980 1.990 1.970 1.990 7,700 +0.01(+0.51%)
Apr 17, 2019 2.000 2.010 1.980 1.980 40,898 -0.01(-0.50%)
Apr 16, 2019 1.990 2.010 1.961 1.990 137,313 +0.00(+0.00%)
Apr 15, 2019 1.990 2.050 1.950 1.990 187,527 +0.01(+0.51%)
Apr 12, 2019 1.890 1.990 1.880 1.980 59,900 +0.08(+4.21%)
Apr 11, 2019 1.920 1.940 1.850 1.900 11,009 -0.02(-1.04%)
Apr 10, 2019 1.940 1.950 1.920 1.920 8,055 -0.02(-1.03%)
Apr 09, 2019 1.960 1.960 1.930 1.940 13,829 -0.03(-1.52%)
Apr 08, 2019 1.940 2.000 1.930 1.970 47,985 +0.04(+2.07%)
Apr 05, 2019 1.970 1.970 1.920 1.930 22,800 -0.07(-3.50%)
Apr 04, 2019 1.970 2.000 1.950 2.000 17,825 +0.02(+1.01%)
Apr 03, 2019 2.000 2.000 1.930 1.980 37,258 -0.01(-0.50%)
Apr 02, 2019 2.000 2.000 1.930 1.990 55,488 -0.01(-0.50%)
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.