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 (%)
Sep 30, 2022 0.6079 0.6260 0.6004 0.6014 769,959 -0.01(-1.18%)
Sep 29, 2022 0.6100 0.6345 0.6000 0.6086 1,100,229 -0.02(-3.57%)
Sep 28, 2022 0.6200 0.6399 0.6102 0.6311 736,944 +0.02(+3.46%)
Sep 27, 2022 0.6200 0.6400 0.6100 0.6100 649,111 -0.00(-0.75%)
Sep 26, 2022 0.6000 0.6396 0.6000 0.6146 959,884 +0.01(+1.59%)
Sep 23, 2022 0.6500 0.6584 0.6020 0.6050 1,851,028 -0.05(-7.02%)
Sep 22, 2022 0.6629 0.6700 0.6500 0.6507 1,169,695 -0.02(-2.74%)
Sep 21, 2022 0.6900 0.7000 0.6600 0.6690 1,349,937 -0.03(-4.25%)
Sep 20, 2022 0.6700 0.7200 0.6700 0.6987 1,745,693 +0.03(+3.76%)
Sep 19, 2022 0.6601 0.6799 0.6601 0.6734 910,772 +0.00(+0.21%)
Sep 16, 2022 0.6614 0.6799 0.6541 0.6720 1,281,650 -0.00(-0.31%)
Sep 15, 2022 0.6800 0.6800 0.6600 0.6741 909,971 +0.01(+2.14%)
Sep 14, 2022 0.6700 0.6884 0.6600 0.6600 944,066 -0.01(-2.19%)
Sep 13, 2022 0.6817 0.6900 0.6733 0.6748 808,774 -0.02(-2.20%)
Sep 12, 2022 0.6810 0.7000 0.6810 0.6900 970,579 +0.00(+0.26%)
Sep 09, 2022 0.6801 0.6990 0.6801 0.6882 1,220,286 +0.00(+0.32%)
Sep 08, 2022 0.6800 0.6880 0.6734 0.6860 1,047,564 +0.00(+0.50%)
Sep 07, 2022 0.6940 0.7000 0.6800 0.6826 1,150,378 -0.01(-1.14%)
Sep 06, 2022 0.6905 0.7018 0.6800 0.6905 989,402 -0.01(-1.36%)
Sep 02, 2022 0.7000 0.7190 0.6801 0.7000 1,582,779 -0.01(-1.07%)
Sep 01, 2022 0.7200 0.7240 0.7000 0.7076 1,016,091 -0.01(-1.72%)
Aug 31, 2022 0.7189 0.7250 0.7050 0.7200 1,097,497 +0.01(+0.81%)
Aug 30, 2022 0.7300 0.7453 0.7100 0.7142 1,476,643 -0.02(-2.83%)
Aug 29, 2022 0.7336 0.7650 0.7314 0.7350 1,091,475 -0.01(-0.94%)
Aug 26, 2022 0.7512 0.7698 0.7401 0.7420 1,535,936 -0.03(-3.66%)
Aug 25, 2022 0.7800 0.7901 0.7605 0.7702 1,359,395 -0.01(-1.28%)
Aug 24, 2022 0.7450 0.7900 0.7450 0.7802 2,033,860 +0.03(+4.17%)
Aug 23, 2022 0.7300 0.7590 0.7300 0.7490 1,338,687 +0.01(+1.84%)
Aug 22, 2022 0.7543 0.7699 0.7324 0.7355 2,310,158 -0.02(-2.49%)
Aug 19, 2022 0.7800 0.7999 0.7520 0.7543 4,395,641 -0.07(-8.94%)
Aug 18, 2022 0.8400 0.8422 0.7981 0.8284 6,259,630 -0.03(-3.64%)
Aug 17, 2022 1.220 1.240 0.8526 0.8597 43,854,148 -0.15(-14.88%)
Aug 16, 2022 0.9700 1.050 0.9504 1.010 4,777,048 +0.05(+4.94%)
Aug 15, 2022 0.9600 0.9800 0.9210 0.9625 1,722,759 +0.01(+1.26%)
Aug 12, 2022 0.9558 0.9699 0.9300 0.9505 2,218,046 +0.01(+1.18%)
Aug 11, 2022 0.9200 0.9500 0.9083 0.9394 1,930,568 +0.04(+4.38%)
Aug 10, 2022 0.8600 0.9250 0.8510 0.9000 2,184,624 +0.06(+6.99%)
Aug 09, 2022 0.9100 0.9136 0.8297 0.8412 2,413,727 -0.07(-8.07%)
Aug 08, 2022 0.8800 0.9299 0.8800 0.9150 2,316,682 +0.02(+1.86%)
Aug 05, 2022 0.8500 0.9000 0.8500 0.8983 3,317,340 +0.04(+5.26%)
Aug 04, 2022 0.8450 0.8850 0.8390 0.8534 2,389,167 +0.02(+2.82%)
Aug 03, 2022 0.8137 0.8400 0.8137 0.8300 1,252,040 +0.03(+3.36%)
Aug 02, 2022 0.8030 0.8100 0.7900 0.8030 1,092,375 -0.00(-0.25%)
Aug 01, 2022 0.7900 0.8500 0.7700 0.8050 3,296,971 +0.06(+7.33%)
Jul 29, 2022 0.7763 0.8083 0.7500 0.7500 1,263,082 -0.03(-4.21%)
Jul 28, 2022 0.7025 0.8088 0.7025 0.7830 3,479,990 +0.07(+9.91%)
Jul 27, 2022 0.7100 0.7225 0.7012 0.7124 1,225,489 +0.00(+0.31%)
Jul 26, 2022 0.7010 0.7199 0.6900 0.7102 888,083 -0.00(-0.48%)
Jul 25, 2022 0.6800 0.7200 0.6800 0.7136 1,379,601 +0.03(+3.72%)
Jul 22, 2022 0.7300 0.7300 0.6880 0.6880 907,807 -0.03(-4.27%)
Jul 21, 2022 0.7300 0.7349 0.7100 0.7187 1,128,791 -0.02(-2.87%)
Jul 20, 2022 0.7200 0.7449 0.7100 0.7399 1,454,773 +0.02(+2.28%)
Jul 19, 2022 0.6900 0.7300 0.6900 0.7234 1,319,603 +0.02(+3.34%)
Jul 18, 2022 0.6700 0.7050 0.6735 0.7000 2,043,789 +0.02(+3.63%)
Jul 15, 2022 0.6600 0.6800 0.6457 0.6755 1,137,688 +0.03(+4.65%)
Jul 14, 2022 0.6450 0.6600 0.6405 0.6455 1,265,860 -0.03(-3.79%)
Jul 13, 2022 0.6700 0.6716 0.6401 0.6709 2,039,053 -0.01(-1.08%)
Jul 12, 2022 0.6900 0.6974 0.6700 0.6782 1,255,162 -0.01(-0.91%)
Jul 11, 2022 0.7041 0.7100 0.6800 0.6844 1,236,976 -0.03(-4.77%)
Jul 08, 2022 0.7099 0.7187 0.6950 0.7187 1,354,485 -0.01(-0.76%)
Jul 07, 2022 0.6869 0.7250 0.6869 0.7242 1,704,685 +0.04(+5.43%)
Jul 06, 2022 0.6885 0.7100 0.6800 0.6869 2,022,576 +0.00(+0.60%)
Jul 05, 2022 0.7100 0.7232 0.6700 0.6828 2,192,900 -0.03(-4.10%)
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.