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 (%)
Oct 30, 2015 8.146 8.555 7.900 8.444 154,735 +0.28(+3.47%)
Oct 29, 2015 8.377 8.511 8.116 8.161 63,704 -0.28(-3.27%)
Oct 28, 2015 8.131 8.567 8.124 8.436 174,116 +0.36(+4.42%)
Oct 27, 2015 8.898 9.008 8.004 8.079 210,696 -0.83(-9.36%)
Oct 26, 2015 9.300 9.300 8.771 8.913 173,766 -0.46(-4.92%)
Oct 23, 2015 9.360 9.628 9.203 9.374 148,438 +0.02(+0.24%)
Oct 22, 2015 9.598 9.754 9.159 9.352 161,511 -0.23(-2.41%)
Oct 21, 2015 10.04 10.04 9.494 9.583 132,207 -0.48(-4.81%)
Oct 20, 2015 9.992 10.30 9.784 10.07 78,651 +0.01(+0.07%)
Oct 19, 2015 9.896 10.35 9.531 10.06 171,582 +0.18(+1.81%)
Oct 16, 2015 9.918 10.07 9.687 9.881 129,370 -0.07(-0.67%)
Oct 15, 2015 9.032 10.01 8.938 9.948 230,378 +0.93(+10.32%)
Oct 14, 2015 8.935 9.122 8.511 9.017 138,045 +0.01(+0.08%)
Oct 13, 2015 9.881 9.918 8.712 9.010 279,016 -0.87(-8.82%)
Oct 12, 2015 9.121 10.05 9.047 9.881 421,944 +0.88(+9.76%)
Oct 09, 2015 9.464 9.680 8.473 9.002 334,249 -0.41(-4.35%)
Oct 08, 2015 8.943 11.15 8.593 9.412 1,386,036 +1.46(+18.35%)
Oct 07, 2015 7.446 7.975 7.364 7.952 239,465 +0.75(+10.44%)
Oct 06, 2015 6.962 7.357 6.895 7.200 111,185 +0.20(+2.87%)
Oct 05, 2015 6.776 7.327 6.776 6.999 131,195 +0.27(+3.98%)
Oct 02, 2015 6.031 6.739 6.009 6.731 140,554 +0.69(+11.47%)
Oct 01, 2015 6.076 6.269 5.957 6.039 78,266 -0.09(-1.46%)
Sep 30, 2015 6.217 6.463 6.039 6.128 56,855 -0.06(-0.96%)
Sep 29, 2015 6.247 6.411 6.054 6.188 42,933 -0.03(-0.48%)
Sep 28, 2015 6.351 6.478 6.001 6.217 125,661 -0.13(-2.00%)
Sep 25, 2015 6.880 6.940 6.322 6.344 114,134 -0.51(-7.39%)
Sep 24, 2015 6.366 6.880 6.344 6.850 112,237 +0.42(+6.48%)
Sep 23, 2015 6.426 6.448 6.195 6.433 45,594 +0.07(+1.05%)
Sep 22, 2015 6.627 6.627 6.336 6.366 77,157 -0.26(-3.93%)
Sep 21, 2015 6.478 6.753 6.389 6.627 49,856 +0.16(+2.53%)
Sep 18, 2015 6.567 6.660 6.385 6.463 105,778 -0.17(-2.58%)
Sep 17, 2015 6.783 6.835 6.545 6.634 91,444 -0.14(-2.09%)
Sep 16, 2015 6.724 6.895 6.485 6.776 89,325 +0.12(+1.79%)
Sep 15, 2015 6.746 6.873 6.552 6.657 66,999 -0.03(-0.45%)
Sep 14, 2015 7.029 7.208 6.642 6.686 123,685 -0.36(-5.17%)
Sep 11, 2015 6.955 7.074 6.932 7.051 38,430 +0.01(+0.21%)
Sep 10, 2015 7.081 7.290 6.873 7.036 61,651 -0.11(-1.56%)
Sep 09, 2015 7.483 7.528 7.118 7.148 86,241 -0.27(-3.61%)
Sep 08, 2015 7.267 7.625 7.267 7.416 94,615 +0.23(+3.21%)
Sep 04, 2015 7.252 7.185 7.185 7.185 52,780 -0.18(-2.43%)
Sep 03, 2015 7.751 7.893 7.319 7.364 93,922 -0.36(-4.72%)
Sep 02, 2015 7.863 7.967 7.379 7.729 84,266 +0.01(+0.19%)
Sep 01, 2015 7.736 8.109 7.632 7.714 129,590 -0.25(-3.18%)
Aug 31, 2015 7.721 8.191 7.721 7.967 109,114 +0.19(+2.39%)
Aug 28, 2015 7.662 7.885 7.625 7.781 67,072 +0.06(+0.77%)
Aug 27, 2015 7.744 8.049 7.424 7.721 142,754 +0.13(+1.67%)
Aug 26, 2015 7.401 7.654 7.103 7.595 147,569 +0.53(+7.48%)
Aug 25, 2015 7.349 7.582 7.066 7.066 142,516 -0.08(-1.15%)
Aug 24, 2015 6.999 7.522 6.896 7.148 106,502 -0.19(-2.54%)
Aug 21, 2015 7.059 7.401 7.022 7.334 116,064 +0.10(+1.44%)
Aug 20, 2015 7.319 7.729 7.223 7.230 157,557 -0.10(-1.32%)
Aug 19, 2015 7.610 7.669 7.245 7.327 102,433 -0.30(-3.91%)
Aug 18, 2015 7.967 8.094 7.543 7.625 93,292 -0.33(-4.12%)
Aug 17, 2015 7.550 7.967 7.550 7.952 76,118 +0.43(+5.74%)
Aug 14, 2015 7.051 7.565 7.029 7.520 161,187 +0.43(+6.09%)
Aug 13, 2015 7.193 7.317 7.059 7.089 106,452 -0.08(-1.14%)
Aug 12, 2015 7.059 7.401 7.029 7.170 79,409 +0.08(+1.16%)
Aug 11, 2015 7.126 7.230 6.947 7.089 124,708 -0.04(-0.52%)
Aug 10, 2015 6.619 7.327 6.597 7.126 195,497 +0.57(+8.75%)
Aug 07, 2015 6.210 6.597 6.210 6.552 110,579 +0.27(+4.27%)
Aug 06, 2015 6.843 6.932 6.277 6.284 257,194 -0.92(-12.81%)
Aug 05, 2015 7.558 7.558 7.156 7.208 81,692 -0.23(-3.10%)
Aug 04, 2015 7.438 7.468 7.260 7.438 59,928 +0.06(+0.81%)
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.