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 (%)
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%)
Jul 01, 2019 1.460 1.540 1.454 1.500 52,604 +0.11(+7.91%)
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%)
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.