Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2020 1.540 1.600 1.350 1.390 57,530,224 -0.06(-4.14%)
Nov 27, 2020 1.360 1.460 1.320 1.450 31,007,900 +0.13(+9.85%)
Nov 25, 2020 1.300 1.330 1.280 1.320 20,933,600 -0.03(-2.22%)
Nov 24, 2020 1.270 1.400 1.250 1.350 58,335,528 +0.11(+8.87%)
Nov 23, 2020 1.210 1.280 1.160 1.240 32,649,550 +0.04(+3.33%)
Nov 20, 2020 1.180 1.220 1.170 1.200 14,602,400 +0.01(+0.84%)
Nov 19, 2020 1.210 1.210 1.150 1.190 22,618,414 -0.01(-0.83%)
Nov 18, 2020 1.160 1.220 1.140 1.200 32,812,020 +0.03(+2.56%)
Nov 17, 2020 1.110 1.180 1.100 1.170 29,637,772 -0.03(-2.50%)
Nov 16, 2020 1.250 1.280 1.120 1.200 48,321,896 -0.02(-1.64%)
Nov 13, 2020 1.140 1.220 1.120 1.220 25,307,100 +0.09(+7.96%)
Nov 12, 2020 1.180 1.180 1.100 1.130 26,230,980 -0.06(-5.04%)
Nov 11, 2020 1.030 1.240 1.030 1.190 45,238,056 +0.16(+15.53%)
Nov 10, 2020 1.060 1.070 1.010 1.030 16,793,096 -0.03(-2.83%)
Nov 09, 2020 1.070 1.080 1.050 1.060 18,175,268 +0.01(+0.47%)
Nov 06, 2020 1.070 1.080 1.040 1.055 13,468,000 -0.03(-2.31%)
Nov 05, 2020 1.110 1.130 1.070 1.080 11,514,102 -0.01(-0.92%)
Nov 04, 2020 1.080 1.140 1.070 1.090 14,014,237 +0.02(+1.87%)
Nov 03, 2020 1.050 1.070 1.050 1.070 10,710,329 +0.03(+2.88%)
Nov 02, 2020 1.100 1.130 1.010 1.040 20,279,016 -0.01(-0.95%)
Oct 30, 2020 1.110 1.121 1.020 1.050 26,369,100 -0.11(-9.48%)
Oct 29, 2020 1.210 1.210 1.150 1.160 13,939,417 -0.04(-3.33%)
Oct 28, 2020 1.290 1.300 1.150 1.200 43,138,808 -0.22(-15.49%)
Oct 27, 2020 1.450 1.450 1.410 1.420 8,527,353 -0.02(-1.39%)
Oct 26, 2020 1.500 1.520 1.383 1.440 25,431,340 -0.11(-7.10%)
Oct 23, 2020 1.480 1.580 1.420 1.550 43,203,700 +0.13(+9.15%)
Oct 22, 2020 1.340 1.470 1.330 1.420 27,478,808 +0.09(+6.77%)
Oct 21, 2020 1.360 1.360 1.310 1.330 9,842,235 -0.01(-0.75%)
Oct 20, 2020 1.340 1.370 1.310 1.340 14,173,341 +0.02(+1.52%)
Oct 19, 2020 1.440 1.450 1.300 1.320 16,486,714 -0.10(-7.04%)
Oct 16, 2020 1.420 1.520 1.400 1.420 22,954,400 -0.01(-0.70%)
Oct 15, 2020 1.380 1.430 1.330 1.430 16,971,824 +0.03(+2.14%)
Oct 14, 2020 1.470 1.470 1.400 1.400 24,246,476 -0.05(-3.45%)
Oct 13, 2020 1.500 1.530 1.400 1.450 54,316,176 -0.05(-3.33%)
Oct 12, 2020 1.460 1.610 1.410 1.500 71,457,184 +0.10(+7.14%)
Oct 09, 2020 1.340 1.450 1.310 1.400 53,911,800 +0.11(+8.53%)
Oct 08, 2020 1.340 1.380 1.280 1.290 24,631,616 +0.02(+1.57%)
Oct 07, 2020 1.180 1.330 1.170 1.270 31,724,670 +0.11(+9.48%)
Oct 06, 2020 1.210 1.240 1.150 1.160 18,838,342 -0.04(-3.33%)
Oct 05, 2020 1.200 1.250 1.190 1.200 17,013,896 -0.01(-0.83%)
Oct 02, 2020 1.170 1.280 1.170 1.210 32,199,000 -0.02(-1.63%)
Oct 01, 2020 1.210 1.230 1.180 1.230 17,425,332 +0.04(+3.36%)
Sep 30, 2020 1.280 1.280 1.180 1.190 27,944,556 -0.10(-7.75%)
Sep 29, 2020 1.170 1.330 1.170 1.290 40,766,120 +0.11(+9.32%)
Sep 28, 2020 1.190 1.260 1.160 1.180 36,619,236 -0.07(-5.60%)
Sep 25, 2020 1.270 1.490 1.160 1.250 156,628,400 +0.21(+20.19%)
Sep 24, 2020 1.080 1.100 1.020 1.040 17,281,536 -0.07(-6.31%)
Sep 23, 2020 1.150 1.240 1.100 1.110 25,175,456 -0.03(-2.63%)
Sep 22, 2020 1.150 1.180 1.100 1.140 15,592,222 -0.04(-3.39%)
Sep 21, 2020 1.300 1.350 1.120 1.180 44,530,644 -0.06(-4.45%)
Sep 18, 2020 1.020 1.310 1.010 1.235 43,416,900 +0.21(+19.90%)
Sep 17, 2020 1.010 1.040 1.010 1.030 6,237,682 -0.02(-1.90%)
Sep 16, 2020 1.030 1.070 1.020 1.050 8,489,531 -0.02(-1.87%)
Sep 15, 2020 0.9900 1.080 0.9800 1.070 9,588,487 +0.06(+5.94%)
Sep 14, 2020 1.000 1.020 0.9500 1.010 9,297,502 -0.01(-0.98%)
Sep 11, 2020 1.050 1.060 1.000 1.020 7,387,100 -0.03(-2.86%)
Sep 10, 2020 1.080 1.110 1.040 1.050 11,849,853 -0.01(-0.94%)
Sep 09, 2020 1.010 1.070 1.000 1.060 7,180,825 +0.04(+3.92%)
Sep 08, 2020 0.9800 1.040 0.9600 1.020 7,792,858 -0.01(-1.45%)
Sep 04, 2020 1.040 1.070 0.9500 1.035 13,591,200 -0.03(-2.36%)
Sep 03, 2020 1.090 1.120 1.040 1.060 13,747,734 -0.09(-7.83%)
Sep 02, 2020 1.290 1.360 1.110 1.150 57,036,224 +0.05(+4.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.