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

Genie Energy Ltd Cl B (NY: GNE )

14.75 -0.55 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2012 7.628 7.724 7.518 7.687 156,464 +0.15(+1.95%)
Jan 30, 2012 7.533 7.599 7.349 7.540 102,029 -0.06(-0.77%)
Jan 27, 2012 7.194 7.716 7.194 7.599 131,547 +0.37(+5.08%)
Jan 26, 2012 7.702 7.834 7.099 7.231 201,981 -0.45(-5.84%)
Jan 25, 2012 7.613 7.929 7.613 7.680 103,819 +0.04(+0.48%)
Jan 24, 2012 7.533 7.687 7.503 7.643 103,528 +0.07(+0.97%)
Jan 23, 2012 7.680 7.746 7.408 7.569 142,618 -0.07(-0.96%)
Jan 20, 2012 7.672 7.702 7.612 7.643 217,161 +0.01(+0.10%)
Jan 19, 2012 7.635 7.827 7.525 7.635 152,168 +0.05(+0.68%)
Jan 18, 2012 7.194 7.680 7.194 7.584 354,317 +0.40(+5.63%)
Jan 17, 2012 6.974 7.194 6.893 7.180 177,331 +0.27(+3.94%)
Jan 13, 2012 6.834 6.974 6.834 6.908 74,806 +0.01(+0.11%)
Jan 12, 2012 6.893 7.099 6.805 6.901 52,081 +0.07(+0.97%)
Jan 11, 2012 6.695 7.261 6.695 6.834 221,031 +0.11(+1.64%)
Jan 10, 2012 6.224 6.754 6.202 6.724 223,310 +0.56(+9.06%)
Jan 09, 2012 5.916 6.202 5.916 6.166 115,451 +0.29(+4.88%)
Jan 06, 2012 5.908 5.938 5.816 5.879 70,189 -0.01(-0.12%)
Jan 05, 2012 5.850 5.931 5.828 5.886 84,887 +0.01(+0.13%)
Jan 04, 2012 5.923 5.945 5.868 5.879 73,406 +0.05(+0.88%)
Dec 30, 2011 5.695 5.850 5.695 5.828 57,111 +0.10(+1.80%)
Dec 29, 2011 5.695 5.769 5.673 5.725 52,522 +0.07(+1.17%)
Dec 28, 2011 5.747 5.747 5.578 5.659 71,250 -0.07(-1.16%)
Dec 27, 2011 5.710 5.747 5.681 5.725 67,203 -0.01(-0.26%)
Dec 23, 2011 5.717 5.835 5.512 5.739 123,264 -0.04(-0.64%)
Dec 21, 2011 5.791 5.791 5.644 5.776 91,386 -0.04(-0.63%)
Dec 20, 2011 6.004 6.004 5.387 5.813 143,950 +0.41(+7.62%)
Dec 19, 2011 5.519 5.548 5.387 5.401 88,151 -0.08(-1.47%)
Dec 16, 2011 5.438 5.666 5.401 5.482 118,784 +0.07(+1.36%)
Dec 15, 2011 5.438 5.556 5.387 5.409 203,353 +0.04(+0.68%)
Dec 14, 2011 5.648 5.681 5.328 5.372 180,334 -0.26(-4.57%)
Dec 13, 2011 5.872 5.879 5.600 5.629 216,128 -0.17(-2.92%)
Dec 12, 2011 5.747 5.806 5.637 5.798 123,007 -0.01(-0.13%)
Dec 09, 2011 5.401 5.835 5.313 5.806 358,542 +0.55(+10.49%)
Dec 08, 2011 5.085 5.321 5.041 5.254 112,381 +0.10(+1.85%)
Dec 07, 2011 5.254 5.262 5.078 5.159 116,633 -0.12(-2.36%)
Dec 06, 2011 5.365 5.468 5.232 5.284 112,664 -0.11(-2.04%)
Dec 05, 2011 5.394 5.431 5.232 5.394 87,488 +0.08(+1.52%)
Dec 02, 2011 5.438 5.438 5.298 5.313 105,563 -0.05(-0.96%)
Dec 01, 2011 5.298 5.394 5.174 5.365 154,823 +0.05(+0.97%)
Nov 30, 2011 5.166 5.321 4.997 5.313 226,557 +0.26(+5.09%)
Nov 29, 2011 5.041 5.129 4.997 5.056 128,111 +0.00(+0.00%)
Nov 28, 2011 5.115 5.321 5.005 5.056 137,095 +0.05(+1.03%)
Nov 25, 2011 5.005 5.284 5.005 5.005 63,898 -0.01(-0.29%)
Nov 23, 2011 5.196 5.254 5.012 5.019 137,775 -0.19(-3.67%)
Nov 22, 2011 5.313 5.343 5.152 5.210 130,498 -0.10(-1.80%)
Nov 21, 2011 5.343 5.343 5.159 5.306 120,905 -0.04(-0.69%)
Nov 18, 2011 5.313 5.357 5.291 5.343 96,612 +0.01(+0.14%)
Nov 17, 2011 5.409 5.453 5.269 5.335 123,555 -0.10(-1.89%)
Nov 16, 2011 5.122 5.512 5.071 5.438 357,025 +0.32(+6.17%)
Nov 15, 2011 5.041 5.144 5.041 5.122 282,178 +0.03(+0.58%)
Nov 14, 2011 5.034 5.137 5.034 5.093 342,545 +0.02(+0.43%)
Nov 11, 2011 5.166 5.218 5.034 5.071 197,642 -0.06(-1.15%)
Nov 10, 2011 5.416 5.475 5.122 5.129 205,608 -0.16(-3.06%)
Nov 09, 2011 5.438 5.556 5.291 5.291 220,727 -0.18(-3.23%)
Nov 08, 2011 5.725 5.791 5.468 5.468 337,468 -0.07(-1.20%)
Nov 07, 2011 5.791 6.019 5.475 5.534 295,467 -0.18(-3.21%)
Nov 04, 2011 5.012 5.754 4.909 5.717 349,246 +0.68(+13.58%)
Nov 03, 2011 5.659 5.872 4.946 5.034 470,729 -0.60(-10.69%)
Nov 02, 2011 5.879 6.247 5.622 5.637 300,363 -0.24(-4.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.