Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.