Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 31, 2021 2.260 2.320 1.920 1.940 71,907,240 -0.13(-6.28%)
Mar 30, 2021 2.330 2.350 1.810 2.070 105,561,928 -0.53(-20.38%)
Mar 29, 2021 2.540 2.780 2.530 2.600 54,029,236 +0.06(+2.36%)
Mar 26, 2021 2.680 2.710 2.440 2.540 25,688,700 -0.12(-4.51%)
Mar 25, 2021 2.580 2.670 2.380 2.660 45,634,312 -0.07(-2.56%)
Mar 24, 2021 2.850 3.120 2.610 2.730 117,725,576 +0.10(+3.80%)
Mar 23, 2021 2.500 2.960 2.440 2.630 133,300,400 +0.24(+10.04%)
Mar 22, 2021 2.380 2.410 2.310 2.390 18,594,984 +0.06(+2.58%)
Mar 19, 2021 2.200 2.370 2.170 2.330 20,340,700 +0.12(+5.43%)
Mar 18, 2021 2.280 2.360 2.180 2.210 16,388,167 -0.06(-2.64%)
Mar 17, 2021 2.100 2.330 2.070 2.270 19,683,300 +0.11(+5.09%)
Mar 16, 2021 2.310 2.330 2.120 2.160 18,352,728 -0.15(-6.49%)
Mar 15, 2021 2.390 2.440 2.240 2.310 39,131,468 +0.20(+9.48%)
Mar 12, 2021 2.090 2.250 2.060 2.110 23,782,400 -0.02(-0.94%)
Mar 11, 2021 2.250 2.330 2.060 2.130 37,520,240 -0.02(-0.93%)
Mar 10, 2021 1.940 2.340 1.870 2.150 123,226,960 +0.25(+13.16%)
Mar 09, 2021 1.820 1.930 1.780 1.900 16,115,805 +0.14(+7.95%)
Mar 08, 2021 1.810 1.880 1.710 1.760 20,283,404 -0.01(-0.56%)
Mar 05, 2021 1.880 1.890 1.530 1.770 32,849,700 -0.17(-8.76%)
Mar 04, 2021 1.610 2.110 1.580 1.940 146,447,248 +0.37(+23.57%)
Mar 03, 2021 1.660 1.680 1.520 1.570 10,628,140 -0.08(-4.85%)
Mar 02, 2021 1.710 1.790 1.650 1.650 9,753,847 -0.05(-2.94%)
Mar 01, 2021 1.720 1.730 1.660 1.700 9,893,098 +0.00(+0.00%)
Feb 26, 2021 1.670 1.750 1.570 1.700 14,751,200 +0.02(+1.19%)
Feb 25, 2021 1.800 1.810 1.620 1.680 15,583,974 -0.09(-5.08%)
Feb 24, 2021 1.720 1.790 1.680 1.770 10,957,963 +0.07(+4.12%)
Feb 23, 2021 1.750 1.770 1.440 1.700 21,867,724 -0.17(-9.09%)
Feb 22, 2021 1.860 1.960 1.830 1.870 13,912,795 +0.02(+1.08%)
Feb 19, 2021 1.900 1.930 1.830 1.850 12,099,200 +0.00(+0.00%)
Feb 18, 2021 1.960 2.000 1.830 1.850 17,392,684 -0.17(-8.42%)
Feb 17, 2021 2.070 2.080 1.921 2.020 18,010,652 -0.06(-2.88%)
Feb 16, 2021 2.110 2.200 2.030 2.080 28,941,394 +0.07(+3.48%)
Feb 12, 2021 1.990 2.050 1.920 2.010 15,766,300 -0.02(-0.99%)
Feb 11, 2021 2.140 2.150 1.980 2.030 21,782,972 -0.04(-1.93%)
Feb 10, 2021 2.220 2.220 1.950 2.070 30,891,900 -0.07(-3.27%)
Feb 09, 2021 2.100 2.240 2.070 2.140 30,095,018 +0.04(+1.90%)
Feb 08, 2021 1.960 2.200 1.950 2.100 50,537,836 +0.22(+11.70%)
Feb 05, 2021 1.980 2.000 1.860 1.880 24,260,300 -0.07(-3.59%)
Feb 04, 2021 1.840 2.020 1.820 1.950 37,818,076 +0.14(+7.73%)
Feb 03, 2021 1.800 1.900 1.730 1.810 32,950,552 +0.01(+0.56%)
Feb 02, 2021 1.980 1.990 1.710 1.800 44,295,336 -0.06(-3.23%)
Feb 01, 2021 1.990 2.100 1.830 1.860 42,586,312 +0.08(+4.49%)
Jan 29, 2021 2.130 2.230 1.770 1.780 74,547,104 -0.19(-9.64%)
Jan 28, 2021 2.900 2.930 1.800 1.970 160,974,416 -1.09(-35.62%)
Jan 27, 2021 1.630 3.060 1.600 3.060 209,500,960 +1.37(+81.07%)
Jan 26, 2021 1.830 1.870 1.660 1.690 27,921,312 -0.09(-5.06%)
Jan 25, 2021 1.650 1.870 1.600 1.780 59,831,276 +0.21(+13.38%)
Jan 22, 2021 1.450 1.620 1.440 1.570 21,047,600 +0.11(+7.53%)
Jan 21, 2021 1.420 1.510 1.410 1.460 16,147,995 +0.05(+3.55%)
Jan 20, 2021 1.400 1.440 1.390 1.410 8,834,841 +0.02(+1.44%)
Jan 19, 2021 1.450 1.450 1.370 1.390 14,431,869 -0.04(-2.80%)
Jan 15, 2021 1.510 1.538 1.420 1.430 11,020,900 -0.06(-4.03%)
Jan 14, 2021 1.410 1.550 1.400 1.490 22,137,648 +0.08(+5.67%)
Jan 13, 2021 1.420 1.430 1.380 1.410 9,404,104 +0.02(+1.44%)
Jan 12, 2021 1.430 1.440 1.380 1.390 12,021,748 -0.05(-3.47%)
Jan 11, 2021 1.420 1.500 1.380 1.440 11,640,448 +0.00(+0.00%)
Jan 08, 2021 1.430 1.530 1.410 1.440 17,113,100 +0.01(+0.70%)
Jan 07, 2021 1.370 1.450 1.360 1.430 13,717,558 +0.08(+5.93%)
Jan 06, 2021 1.370 1.400 1.320 1.350 11,501,990 -0.05(-3.57%)
Jan 05, 2021 1.360 1.410 1.360 1.400 8,702,578 +0.04(+2.94%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.