Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 31, 2017 3.884 4.140 3.810 4.140 25,407 +0.22(+5.61%)
May 30, 2017 3.800 3.960 3.670 3.920 13,279 +0.08(+2.08%)
May 26, 2017 3.860 3.860 3.530 3.840 2,581 +0.15(+4.07%)
May 25, 2017 3.390 3.830 3.380 3.690 20,934 +0.29(+8.53%)
May 24, 2017 3.470 3.484 3.400 3.400 4,490 -0.09(-2.58%)
May 23, 2017 3.380 3.500 3.250 3.490 18,955 +0.09(+2.65%)
May 22, 2017 3.740 3.740 3.400 3.400 26,921 -0.20(-5.56%)
May 19, 2017 3.603 3.840 3.600 3.600 10,789 -0.08(-2.17%)
May 18, 2017 3.740 3.780 3.600 3.680 20,367 -0.14(-3.79%)
May 17, 2017 3.900 3.900 3.770 3.825 4,663 -0.03(-0.65%)
May 16, 2017 3.800 3.940 3.770 3.850 29,116 +0.06(+1.58%)
May 15, 2017 3.900 3.900 3.770 3.790 14,240 -0.04(-1.04%)
May 12, 2017 3.850 3.949 3.830 3.830 19,661 +0.03(+0.79%)
May 11, 2017 3.850 4.060 3.800 3.800 5,901 -0.06(-1.55%)
May 10, 2017 4.043 4.043 3.550 3.860 77,763 -0.28(-6.76%)
May 09, 2017 4.250 4.500 4.030 4.140 22,680 -0.21(-4.83%)
May 08, 2017 4.600 4.800 4.300 4.350 42,230 -0.30(-6.45%)
May 05, 2017 4.800 4.920 4.650 4.650 34,592 -0.02(-0.43%)
May 04, 2017 4.980 4.980 4.625 4.670 53,120 +0.02(+0.43%)
May 03, 2017 4.660 4.850 4.620 4.650 46,998 +0.00(+0.00%)
May 02, 2017 4.870 4.980 4.630 4.650 44,249 -0.15(-3.12%)
May 01, 2017 4.970 4.970 4.750 4.800 32,457 -0.18(-3.61%)
Apr 28, 2017 4.830 4.980 4.830 4.980 7,420 -0.01(-0.20%)
Apr 27, 2017 4.880 4.990 4.730 4.990 66,329 +0.10(+2.04%)
Apr 26, 2017 5.000 5.000 4.620 4.890 41,193 -0.08(-1.53%)
Apr 25, 2017 4.790 5.010 4.790 4.966 50,251 +0.32(+6.80%)
Apr 24, 2017 4.740 4.840 4.630 4.650 14,825 -0.18(-3.79%)
Apr 21, 2017 4.700 4.833 4.570 4.833 14,681 +0.08(+1.75%)
Apr 20, 2017 4.780 4.780 4.750 4.750 283 -0.09(-1.86%)
Apr 19, 2017 4.740 4.850 4.620 4.840 13,600 +0.01(+0.18%)
Apr 18, 2017 4.761 4.832 4.650 4.832 784 +0.28(+6.19%)
Apr 17, 2017 4.560 4.580 4.550 4.550 3,209 -0.04(-0.87%)
Apr 13, 2017 4.720 4.800 4.590 4.590 12,884 -0.02(-0.43%)
Apr 12, 2017 4.730 4.730 4.540 4.610 4,118 -0.05(-1.07%)
Apr 11, 2017 4.730 4.800 4.500 4.660 12,729 -0.11(-2.31%)
Apr 10, 2017 4.620 4.770 4.522 4.770 27,599 +0.26(+5.76%)
Apr 07, 2017 4.500 4.580 4.410 4.510 22,545 +0.26(+6.12%)
Apr 06, 2017 4.280 4.500 4.250 4.250 4,723 +0.04(+0.95%)
Apr 05, 2017 4.272 4.368 4.200 4.210 14,181 +0.01(+0.24%)
Apr 04, 2017 4.200 4.236 4.020 4.200 18,387 +0.09(+2.19%)
Apr 03, 2017 3.700 4.330 3.700 4.110 45,321 +0.37(+9.89%)
Mar 31, 2017 3.970 4.000 3.670 3.740 8,238 -0.12(-3.11%)
Mar 30, 2017 3.940 3.980 3.790 3.860 31,727 -0.02(-0.52%)
Mar 29, 2017 3.630 3.960 3.630 3.880 21,926 +0.10(+2.65%)
Mar 28, 2017 3.640 4.000 3.640 3.780 35,867 +0.06(+1.61%)
Mar 27, 2017 3.760 3.990 3.640 3.720 26,332 -0.19(-4.86%)
Mar 24, 2017 3.850 4.025 3.836 3.910 3,251 -0.01(-0.14%)
Mar 23, 2017 3.915 3.915 3.915 3.915 187 -0.05(-1.26%)
Mar 22, 2017 3.965 3.965 3.965 3.965 2,191 -0.04(-1.05%)
Mar 21, 2017 3.911 4.058 3.650 4.007 1,975 +0.23(+6.01%)
Mar 20, 2017 3.660 4.000 3.660 3.780 4,106 +0.11(+3.00%)
Mar 17, 2017 4.050 4.108 3.660 3.670 26,687 -0.38(-9.38%)
Mar 16, 2017 3.780 4.140 3.780 4.050 6,643 +0.11(+2.79%)
Mar 15, 2017 3.840 4.000 3.840 3.940 8,761 +0.05(+1.29%)
Mar 14, 2017 3.883 3.970 3.780 3.890 12,602 -0.01(-0.26%)
Mar 13, 2017 3.650 3.950 3.650 3.900 33,087 +0.23(+6.27%)
Mar 10, 2017 3.750 3.770 3.650 3.670 19,443 -0.10(-2.65%)
Mar 09, 2017 3.700 3.970 3.700 3.770 9,691 +0.00(+0.00%)
Mar 08, 2017 3.650 4.000 3.650 3.770 5,085 -0.14(-3.58%)
Mar 07, 2017 4.030 4.030 3.650 3.910 12,260 -0.13(-3.22%)
Mar 06, 2017 4.020 4.045 3.950 4.040 3,317 +0.09(+2.28%)
Mar 03, 2017 4.120 4.160 3.900 3.950 27,207 +0.04(+1.02%)
Mar 02, 2017 4.370 4.380 3.910 3.910 20,742 -0.39(-9.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.