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 )

15.26 +0.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 7.381 7.509 7.322 7.329 46,561 +0.02(+0.30%)
Mar 28, 2014 7.278 7.484 7.227 7.307 43,554 +0.02(+0.30%)
Mar 27, 2014 7.381 7.381 7.219 7.285 49,886 -0.14(-1.88%)
Mar 26, 2014 7.521 7.521 7.329 7.425 63,826 -0.01(-0.20%)
Mar 25, 2014 7.432 7.527 7.366 7.440 40,618 +0.09(+1.20%)
Mar 24, 2014 7.256 7.381 7.182 7.351 46,277 +0.07(+1.01%)
Mar 21, 2014 7.131 7.337 7.051 7.278 150,948 +0.18(+2.48%)
Mar 20, 2014 7.329 7.329 7.058 7.102 76,247 -0.21(-2.91%)
Mar 19, 2014 7.359 7.418 7.212 7.315 70,083 -0.13(-1.78%)
Mar 18, 2014 7.763 7.837 7.021 7.447 228,172 -0.62(-7.74%)
Mar 17, 2014 8.212 8.380 7.903 8.072 82,844 -0.10(-1.26%)
Mar 14, 2014 7.969 8.256 7.940 8.175 81,322 +0.19(+2.39%)
Mar 13, 2014 7.918 8.087 7.815 7.984 40,429 +0.01(+0.18%)
Mar 12, 2014 8.094 8.109 7.954 7.969 44,582 -0.15(-1.81%)
Mar 11, 2014 8.168 8.241 8.013 8.116 54,250 -0.01(-0.18%)
Mar 10, 2014 8.329 8.351 8.006 8.131 63,485 -0.18(-2.12%)
Mar 07, 2014 8.270 8.425 8.182 8.307 45,828 +0.04(+0.44%)
Mar 06, 2014 8.263 8.344 8.190 8.270 36,550 -0.03(-0.35%)
Mar 05, 2014 8.123 8.337 7.991 8.300 57,248 +0.17(+2.08%)
Mar 04, 2014 8.131 8.631 8.065 8.131 162,326 +0.09(+1.10%)
Mar 03, 2014 8.359 8.410 7.646 8.043 114,734 -0.38(-4.54%)
Feb 28, 2014 8.145 8.565 8.094 8.425 147,228 +0.32(+3.90%)
Feb 27, 2014 7.991 8.160 7.991 8.109 58,798 +0.06(+0.73%)
Feb 26, 2014 8.028 8.234 8.013 8.050 49,769 +0.01(+0.18%)
Feb 25, 2014 8.087 8.168 7.844 8.035 66,580 -0.08(-1.00%)
Feb 24, 2014 8.160 8.219 8.052 8.116 78,839 -0.01(-0.09%)
Feb 21, 2014 8.197 8.241 8.057 8.123 71,165 -0.03(-0.36%)
Feb 20, 2014 7.822 8.270 7.793 8.153 88,957 +0.34(+4.33%)
Feb 19, 2014 7.873 7.947 7.785 7.815 39,113 -0.06(-0.75%)
Feb 18, 2014 7.763 7.925 7.763 7.873 60,918 +0.10(+1.32%)
Feb 14, 2014 7.896 7.771 7.771 7.771 75,494 -0.12(-1.49%)
Feb 13, 2014 7.484 7.976 7.484 7.888 74,920 +0.34(+4.48%)
Feb 12, 2014 7.506 7.601 7.506 7.550 79,274 +0.06(+0.79%)
Feb 11, 2014 7.366 7.572 7.366 7.491 75,252 +0.10(+1.39%)
Feb 10, 2014 7.227 7.454 7.050 7.388 117,517 +0.22(+3.08%)
Feb 07, 2014 7.013 7.204 6.903 7.168 62,919 +0.17(+2.42%)
Feb 06, 2014 6.830 7.195 6.815 6.999 112,088 +0.17(+2.48%)
Feb 05, 2014 6.896 6.984 6.763 6.830 92,523 -0.14(-2.00%)
Feb 04, 2014 7.043 7.043 6.779 6.969 104,620 -0.04(-0.63%)
Feb 03, 2014 7.300 7.300 6.910 7.013 147,066 -0.34(-4.60%)
Jan 31, 2014 7.197 7.395 7.087 7.351 77,012 -0.01(-0.20%)
Jan 30, 2014 7.153 7.403 7.087 7.366 120,959 +0.26(+3.73%)
Jan 29, 2014 7.249 7.337 7.057 7.102 162,395 -0.26(-3.50%)
Jan 28, 2014 7.359 7.484 7.197 7.359 119,454 +0.00(+0.00%)
Jan 27, 2014 7.307 7.476 7.197 7.359 163,385 +0.04(+0.60%)
Jan 24, 2014 7.219 7.447 7.212 7.315 132,978 +0.00(+0.00%)
Jan 23, 2014 7.344 7.469 7.244 7.315 105,622 -0.16(-2.16%)
Jan 22, 2014 7.396 7.535 7.360 7.476 193,028 +0.08(+1.09%)
Jan 21, 2014 7.263 7.469 7.204 7.396 182,516 +0.12(+1.62%)
Jan 17, 2014 7.476 7.278 7.278 7.278 62,980 -0.15(-2.08%)
Jan 16, 2014 7.278 7.491 7.190 7.432 88,364 +0.10(+1.40%)
Jan 15, 2014 7.330 7.499 7.285 7.329 80,277 +0.07(+1.01%)
Jan 14, 2014 7.204 7.338 7.168 7.256 53,832 +0.07(+0.92%)
Jan 13, 2014 7.028 7.499 7.011 7.190 209,851 +0.12(+1.77%)
Jan 10, 2014 6.940 7.079 6.852 7.065 82,980 +0.03(+0.42%)
Jan 09, 2014 7.138 7.234 6.969 7.035 101,424 -0.01(-0.10%)
Jan 08, 2014 7.719 7.719 6.810 7.043 610,161 -0.69(-8.94%)
Jan 07, 2014 7.425 7.851 7.425 7.734 129,984 +0.33(+4.47%)
Jan 06, 2014 7.616 7.616 7.374 7.403 152,801 -0.14(-1.85%)
Jan 03, 2014 7.491 7.616 7.410 7.543 158,277 +0.02(+0.29%)
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.