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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2015 10.26 10.56 9.446 10.55 419,849 +0.27(+2.59%)
Apr 29, 2015 9.631 10.29 9.190 10.28 402,186 +0.72(+7.51%)
Apr 28, 2015 8.349 9.572 7.816 9.564 249,056 +1.21(+14.55%)
Apr 27, 2015 8.660 9.609 8.216 8.349 309,243 -0.07(-0.88%)
Apr 24, 2015 8.053 8.838 7.779 8.423 261,219 +0.52(+6.56%)
Apr 23, 2015 7.490 7.957 7.223 7.905 107,585 +0.36(+4.71%)
Apr 22, 2015 7.408 7.594 7.408 7.549 90,977 +0.21(+2.93%)
Apr 21, 2015 7.416 7.431 7.216 7.334 60,605 -0.02(-0.30%)
Apr 20, 2015 6.808 7.357 6.734 7.357 76,584 +0.61(+9.00%)
Apr 17, 2015 6.890 6.897 6.631 6.749 29,824 -0.19(-2.77%)
Apr 16, 2015 6.586 6.964 6.564 6.942 51,336 +0.23(+3.42%)
Apr 15, 2015 6.801 6.882 6.416 6.712 132,754 +0.04(+0.67%)
Apr 14, 2015 7.245 7.245 6.179 6.668 189,526 -0.61(-8.44%)
Apr 13, 2015 7.090 7.401 6.808 7.282 184,263 +0.12(+1.65%)
Apr 10, 2015 6.668 7.334 6.623 7.164 103,710 +0.51(+7.68%)
Apr 09, 2015 6.593 6.712 6.408 6.653 40,240 +0.05(+0.79%)
Apr 08, 2015 6.668 6.734 6.549 6.601 49,681 -0.09(-1.33%)
Apr 07, 2015 6.616 6.742 6.608 6.690 62,661 +0.14(+2.15%)
Apr 06, 2015 6.668 6.668 6.408 6.549 34,695 -0.13(-1.89%)
Apr 02, 2015 6.001 6.675 6.675 6.675 128,637 +0.70(+11.79%)
Apr 01, 2015 5.897 6.023 5.816 5.971 24,087 +0.08(+1.38%)
Mar 31, 2015 5.971 5.971 5.801 5.890 28,274 -0.04(-0.75%)
Mar 30, 2015 5.712 5.964 5.593 5.934 89,970 +0.39(+6.94%)
Mar 27, 2015 5.453 5.601 5.338 5.549 11,589 +0.11(+2.04%)
Mar 26, 2015 5.593 5.608 5.408 5.438 44,502 -0.10(-1.87%)
Mar 25, 2015 5.482 5.653 5.482 5.541 30,200 +0.05(+0.94%)
Mar 24, 2015 5.556 5.586 5.453 5.490 25,236 -0.06(-1.07%)
Mar 23, 2015 5.630 5.630 5.482 5.549 58,171 -0.12(-2.09%)
Mar 20, 2015 5.438 5.667 5.423 5.667 112,835 +0.23(+4.22%)
Mar 19, 2015 5.497 5.527 5.430 5.438 18,797 -0.04(-0.81%)
Mar 18, 2015 5.313 5.512 5.306 5.482 54,972 +0.18(+3.32%)
Mar 17, 2015 5.274 5.504 5.203 5.306 96,144 -0.04(-0.82%)
Mar 16, 2015 5.365 5.468 5.188 5.350 61,132 +0.04(+0.69%)
Mar 13, 2015 5.181 5.372 5.159 5.313 41,304 +0.04(+0.84%)
Mar 12, 2015 5.399 5.399 5.247 5.269 12,977 -0.02(-0.42%)
Mar 11, 2015 5.394 5.394 5.174 5.291 35,062 -0.11(-2.04%)
Mar 10, 2015 5.460 5.460 5.387 5.401 27,623 -0.05(-0.94%)
Mar 09, 2015 5.445 5.519 5.401 5.453 27,913 -0.03(-0.54%)
Mar 06, 2015 5.431 5.482 5.357 5.482 23,026 +0.05(+0.95%)
Mar 05, 2015 5.497 5.519 5.335 5.431 90,504 -0.01(-0.14%)
Mar 04, 2015 5.497 5.519 5.387 5.438 20,879 -0.04(-0.80%)
Mar 03, 2015 5.512 5.512 5.512 5.482 28,608 +0.01(+0.27%)
Mar 02, 2015 5.401 5.556 5.306 5.468 37,528 +0.11(+2.06%)
Feb 27, 2015 5.453 5.453 5.350 5.357 22,721 -0.10(-1.75%)
Feb 26, 2015 5.144 5.475 5.137 5.453 85,502 +0.35(+6.92%)
Feb 25, 2015 5.188 5.196 5.100 5.100 37,555 -0.09(-1.70%)
Feb 24, 2015 5.357 5.357 5.166 5.188 28,433 -0.07(-1.26%)
Feb 23, 2015 5.218 5.357 5.218 5.254 34,559 +0.04(+0.70%)
Feb 20, 2015 5.254 5.254 5.107 5.218 26,300 +0.01(+0.28%)
Feb 19, 2015 5.049 5.240 5.049 5.203 50,337 +0.17(+3.36%)
Feb 18, 2015 4.762 5.093 4.762 5.034 39,051 +0.21(+4.42%)
Feb 17, 2015 4.608 4.843 4.608 4.821 62,803 +0.16(+3.47%)
Feb 13, 2015 4.630 4.659 4.659 4.659 7,756 +0.03(+0.64%)
Feb 12, 2015 4.608 4.674 4.556 4.630 7,380 +0.02(+0.48%)
Feb 11, 2015 4.667 4.681 4.556 4.608 32,358 -0.06(-1.26%)
Feb 10, 2015 4.703 4.703 4.637 4.667 5,530 -0.04(-0.78%)
Feb 09, 2015 4.733 4.791 4.689 4.703 22,244 -0.08(-1.69%)
Feb 06, 2015 4.711 4.880 4.711 4.784 29,306 +0.07(+1.56%)
Feb 05, 2015 4.755 4.755 4.637 4.711 25,023 +0.07(+1.42%)
Feb 04, 2015 4.791 4.843 4.556 4.644 30,740 -0.13(-2.77%)
Feb 03, 2015 4.850 4.850 4.733 4.777 24,733 +0.09(+1.88%)
Feb 02, 2015 4.608 4.725 4.556 4.689 26,564 +0.08(+1.75%)
Jan 30, 2015 4.597 4.637 4.556 4.608 21,162 +0.03(+0.64%)
Jan 29, 2015 4.542 4.586 4.505 4.578 10,354 -0.01(-0.16%)
Jan 28, 2015 4.586 4.586 4.497 4.586 25,428 -0.02(-0.48%)
Jan 27, 2015 4.600 4.630 4.534 4.608 15,154 -0.01(-0.32%)
Jan 26, 2015 4.483 4.622 4.483 4.622 19,443 +0.15(+3.45%)
Jan 23, 2015 4.505 4.534 4.402 4.468 24,729 -0.02(-0.49%)
Jan 22, 2015 4.409 4.490 4.402 4.490 13,866 +0.02(+0.49%)
Jan 21, 2015 4.520 4.586 4.395 4.468 35,016 -0.04(-0.82%)
Jan 20, 2015 4.461 4.549 4.461 4.505 21,871 +0.06(+1.32%)
Jan 16, 2015 4.396 4.578 4.380 4.446 14,615 +0.07(+1.68%)
Jan 15, 2015 4.248 4.387 4.248 4.373 13,911 +0.04(+0.85%)
Jan 14, 2015 4.321 4.395 4.240 4.336 17,333 +0.00(+0.00%)
Jan 13, 2015 4.299 4.402 4.284 4.336 13,263 +0.03(+0.68%)
Jan 12, 2015 4.314 4.351 4.284 4.306 14,965 -0.07(-1.51%)
Jan 09, 2015 4.262 4.373 4.137 4.373 72,063 +0.18(+4.20%)
Jan 08, 2015 4.218 4.255 4.145 4.196 34,025 +0.05(+1.24%)
Jan 07, 2015 4.181 4.204 3.917 4.145 137,526 +0.04(+0.89%)
Jan 06, 2015 4.439 4.439 4.042 4.108 110,980 -0.29(-6.52%)
Jan 05, 2015 4.571 4.586 4.365 4.395 74,915 -0.14(-3.08%)
Jan 02, 2015 4.520 4.681 4.468 4.534 24,410 -0.01(-0.16%)
Dec 31, 2014 4.644 4.542 4.542 4.542 50,076 -0.13(-2.83%)
Dec 30, 2014 4.652 4.836 4.644 4.674 53,784 +0.01(+0.16%)
Dec 29, 2014 4.850 4.858 4.615 4.667 54,689 -0.16(-3.35%)
Dec 26, 2014 4.850 4.858 4.747 4.828 57,693 +0.04(+0.92%)
Dec 24, 2014 4.865 4.784 4.784 4.784 27,895 +0.03(+0.62%)
Dec 23, 2014 4.615 4.880 4.564 4.755 130,199 +0.25(+5.55%)
Dec 22, 2014 4.659 4.718 4.505 4.505 29,996 -0.26(-5.55%)
Dec 19, 2014 4.865 4.916 4.681 4.769 91,532 -0.05(-1.07%)
Dec 18, 2014 4.483 4.858 4.475 4.821 57,200 +0.35(+7.72%)
Dec 17, 2014 4.431 4.497 4.431 4.475 29,833 -0.01(-0.16%)
Dec 16, 2014 4.439 4.512 4.417 4.483 36,019 -0.02(-0.49%)
Dec 15, 2014 4.615 4.659 4.475 4.505 44,374 -0.13(-2.85%)
Dec 12, 2014 4.689 4.725 4.571 4.637 33,257 -0.11(-2.32%)
Dec 11, 2014 4.806 4.880 4.667 4.747 92,541 -0.04(-0.92%)
Dec 10, 2014 4.924 5.005 4.762 4.791 33,748 -0.10(-2.10%)
Dec 09, 2014 4.843 4.938 4.840 4.894 52,264 +0.03(+0.60%)
Dec 08, 2014 4.902 4.905 4.828 4.865 25,374 -0.01(-0.15%)
Dec 05, 2014 4.968 4.982 4.880 4.872 67,157 -0.12(-2.50%)
Dec 04, 2014 5.056 5.093 4.938 4.997 41,677 +0.02(+0.44%)
Dec 03, 2014 4.968 5.071 4.924 4.975 46,912 +0.02(+0.45%)
Dec 02, 2014 4.931 5.012 4.887 4.953 30,886 +0.07(+1.35%)
Dec 01, 2014 4.828 4.953 4.828 4.887 83,552 +0.01(+0.30%)
Nov 28, 2014 4.975 5.019 4.872 4.872 11,128 -0.16(-3.21%)
Nov 26, 2014 4.902 5.034 5.034 5.034 27,759 +0.10(+2.09%)
Nov 25, 2014 4.880 4.975 4.843 4.931 14,615 +0.01(+0.15%)
Nov 24, 2014 4.909 4.960 4.872 4.924 11,080 -0.01(-0.15%)
Nov 21, 2014 4.916 5.019 4.852 4.931 18,212 +0.03(+0.60%)
Nov 20, 2014 4.821 4.909 4.821 4.902 35,555 +0.04(+0.76%)
Nov 19, 2014 4.908 4.975 4.777 4.865 66,214 -0.05(-1.05%)
Nov 18, 2014 4.844 4.953 4.777 4.916 67,929 +0.01(+0.15%)
Nov 17, 2014 4.916 4.997 4.865 4.909 23,988 +0.01(+0.30%)
Nov 14, 2014 4.924 5.003 4.828 4.894 36,375 +0.01(+0.30%)
Nov 13, 2014 4.836 4.909 4.828 4.880 19,829 +0.04(+0.91%)
Nov 12, 2014 4.836 4.916 4.828 4.836 44,846 +0.00(+0.00%)
Nov 11, 2014 4.997 4.997 4.836 4.836 24,406 -0.08(-1.64%)
Nov 10, 2014 4.960 4.982 4.894 4.916 38,417 -0.11(-2.19%)
Nov 07, 2014 4.960 5.041 4.872 5.027 54,127 +0.01(+0.15%)
Nov 06, 2014 5.152 5.159 4.990 5.019 62,856 -0.13(-2.57%)
Nov 05, 2014 5.232 5.232 4.970 5.152 77,401 -0.15(-2.77%)
Nov 04, 2014 5.372 5.387 5.203 5.298 28,107 -0.06(-1.10%)
Nov 03, 2014 5.291 5.357 5.284 5.357 20,728 +0.03(+0.55%)
Oct 31, 2014 5.240 5.328 5.218 5.328 14,930 +0.09(+1.68%)
Oct 30, 2014 5.181 5.240 5.144 5.240 19,800 +0.02(+0.42%)
Oct 29, 2014 5.166 5.218 5.041 5.218 35,759 +0.00(+0.00%)
Oct 28, 2014 5.203 5.228 5.144 5.218 27,978 +0.00(+0.00%)
Oct 27, 2014 5.254 5.254 5.174 5.218 24,471 -0.04(-0.70%)
Oct 24, 2014 5.269 5.321 5.254 5.254 12,491 -0.04(-0.69%)
Oct 23, 2014 5.301 5.306 5.247 5.291 18,359 +0.00(+0.00%)
Oct 22, 2014 5.276 5.291 5.181 5.291 32,402 -0.07(-1.23%)
Oct 21, 2014 5.357 5.357 5.298 5.357 18,719 +0.03(+0.55%)
Oct 20, 2014 5.188 5.328 5.188 5.328 44,209 +0.17(+3.28%)
Oct 17, 2014 5.313 5.313 5.210 5.159 26,342 +0.05(+1.01%)
Oct 16, 2014 5.129 5.225 5.019 5.107 21,546 +0.01(+0.14%)
Oct 15, 2014 4.733 5.100 4.711 5.100 39,521 +0.29(+5.95%)
Oct 14, 2014 4.813 4.982 4.757 4.813 30,281 -0.01(-0.30%)
Oct 13, 2014 4.799 4.828 4.762 4.828 29,484 -0.04(-0.90%)
Oct 10, 2014 4.858 4.933 4.799 4.872 23,968 +0.07(+1.53%)
Oct 09, 2014 5.027 5.027 4.784 4.799 47,396 -0.22(-4.39%)
Oct 08, 2014 5.027 5.049 4.975 5.019 14,440 +0.00(+0.00%)
Oct 07, 2014 5.137 5.240 4.957 5.019 66,622 -0.15(-2.85%)
Oct 06, 2014 5.291 5.291 5.107 5.166 34,521 -0.13(-2.50%)
Oct 03, 2014 5.358 5.358 5.181 5.298 160,594 -0.01(-0.28%)
Oct 02, 2014 5.313 5.359 5.201 5.313 200,207 +0.04(+0.84%)
Oct 01, 2014 5.166 5.276 5.152 5.269 121,973 +0.10(+1.99%)
Sep 30, 2014 5.034 5.166 4.938 5.166 110,858 +0.10(+2.03%)
Sep 29, 2014 4.953 5.078 4.909 5.063 48,937 +0.06(+1.17%)
Sep 26, 2014 5.041 5.071 5.005 5.005 10,914 +0.00(+0.00%)
Sep 25, 2014 5.093 5.122 4.997 5.005 27,111 -0.08(-1.59%)
Sep 24, 2014 5.078 5.122 5.049 5.085 34,496 +0.09(+1.76%)
Sep 23, 2014 5.100 5.115 4.997 4.997 24,727 -0.12(-2.44%)
Sep 22, 2014 5.284 5.378 5.122 5.122 41,842 -0.12(-2.24%)
Sep 19, 2014 5.122 5.284 4.997 5.240 196,341 +0.15(+3.03%)
Sep 18, 2014 5.034 5.122 5.023 5.085 26,223 +0.08(+1.62%)
Sep 17, 2014 5.188 5.188 5.005 5.005 41,779 -0.15(-2.99%)
Sep 16, 2014 5.174 5.247 5.030 5.159 70,228 +0.01(+0.29%)
Sep 15, 2014 5.100 5.218 5.078 5.144 57,478 +0.00(+0.00%)
Sep 12, 2014 5.129 5.144 5.063 5.144 75,199 +0.03(+0.57%)
Sep 11, 2014 5.188 5.203 5.078 5.115 52,865 -0.03(-0.57%)
Sep 10, 2014 5.203 5.210 5.159 5.144 18,608 -0.08(-1.55%)
Sep 09, 2014 5.284 5.298 5.152 5.225 36,322 -0.04(-0.70%)
Sep 08, 2014 5.137 5.298 5.085 5.262 57,175 +0.13(+2.58%)
Sep 05, 2014 5.056 5.129 4.975 5.129 71,030 +0.02(+0.43%)
Sep 04, 2014 5.115 5.357 5.254 5.107 208,110 -0.15(-2.80%)
Sep 03, 2014 6.055 6.235 5.152 5.254 360,039 -0.92(-14.88%)
Sep 02, 2014 6.210 6.430 6.026 6.173 146,254 +0.03(+0.48%)
Aug 29, 2014 6.107 6.144 6.144 6.144 38,781 +0.02(+0.36%)
Aug 28, 2014 5.916 6.210 5.916 6.122 58,165 +0.14(+2.33%)
Aug 27, 2014 5.908 6.129 5.901 5.982 69,650 +0.10(+1.75%)
Aug 26, 2014 6.011 6.173 5.754 5.879 71,694 -0.10(-1.72%)
Aug 25, 2014 6.011 6.063 5.923 5.982 64,953 +0.04(+0.74%)
Aug 22, 2014 5.732 6.188 5.776 5.938 67,271 +0.16(+2.80%)
Aug 21, 2014 5.519 5.879 5.519 5.776 82,799 +0.26(+4.80%)
Aug 20, 2014 5.519 5.541 5.512 5.512 9,892 -0.02(-0.40%)
Aug 19, 2014 5.559 5.602 5.512 5.534 59,721 -0.04(-0.66%)
Aug 18, 2014 5.512 5.629 5.534 5.570 62,992 +0.04(+0.66%)
Aug 15, 2014 5.519 5.710 5.497 5.534 64,834 +0.02(+0.40%)
Aug 14, 2014 5.497 5.570 5.394 5.512 41,715 +0.02(+0.40%)
Aug 13, 2014 5.548 5.519 5.372 5.490 39,400 -0.03(-0.53%)
Aug 12, 2014 5.644 5.673 5.445 5.519 42,282 -0.10(-1.70%)
Aug 11, 2014 5.526 5.747 5.519 5.614 101,700 +0.18(+3.38%)
Aug 08, 2014 5.071 5.534 5.019 5.431 83,277 +0.37(+7.41%)
Aug 07, 2014 5.012 5.100 4.997 5.056 36,050 -0.09(-1.71%)
Aug 06, 2014 5.034 5.144 5.005 5.144 116,262 +0.05(+1.01%)
Aug 05, 2014 5.056 5.144 4.997 5.093 65,688 +0.01(+0.29%)
Aug 04, 2014 5.034 5.093 4.960 5.078 108,126 +0.04(+0.73%)
Aug 01, 2014 5.093 5.144 4.997 5.041 50,488 -0.05(-1.01%)
Jul 31, 2014 5.291 5.291 5.005 5.093 71,918 -0.05(-1.00%)
Jul 30, 2014 5.144 5.216 5.144 5.144 36,781 +0.00(+0.00%)
Jul 29, 2014 5.034 5.254 5.034 5.144 58,124 +0.13(+2.64%)
Jul 28, 2014 5.071 5.144 4.960 5.012 79,284 -0.04(-0.87%)
Jul 25, 2014 5.291 5.306 4.960 5.056 178,681 -0.26(-4.97%)
Jul 24, 2014 5.409 5.468 5.295 5.321 48,958 -0.08(-1.50%)
Jul 23, 2014 5.350 5.453 5.321 5.401 18,300 +0.03(+0.55%)
Jul 22, 2014 5.431 5.431 5.313 5.372 32,571 +0.01(+0.27%)
Jul 21, 2014 5.372 5.394 5.291 5.357 42,164 -0.07(-1.35%)
Jul 18, 2014 5.438 5.541 5.365 5.431 52,246 -0.02(-0.40%)
Jul 17, 2014 5.254 5.622 5.254 5.453 86,630 +0.22(+4.21%)
Jul 16, 2014 5.181 5.313 5.152 5.232 83,686 +0.05(+0.99%)
Jul 15, 2014 5.306 5.423 5.181 5.181 79,788 -0.11(-2.08%)
Jul 14, 2014 5.460 5.475 5.247 5.291 71,537 -0.06(-1.10%)
Jul 11, 2014 5.431 5.431 5.291 5.350 108,220 -0.04(-0.68%)
Jul 10, 2014 5.416 5.453 5.357 5.387 69,319 -0.03(-0.54%)
Jul 09, 2014 5.431 5.482 5.335 5.416 62,261 +0.05(+0.96%)
Jul 08, 2014 5.497 5.497 5.321 5.365 116,707 -0.22(-3.95%)
Jul 07, 2014 5.534 5.600 5.401 5.585 128,337 +0.05(+0.93%)
Jul 03, 2014 5.754 5.534 5.534 5.534 55,110 -0.16(-2.84%)
Jul 02, 2014 5.637 5.916 5.637 5.695 193,222 -0.01(-0.26%)
Jul 01, 2014 5.725 5.872 5.637 5.710 137,209 -0.07(-1.27%)
Jun 30, 2014 5.512 5.798 5.512 5.784 94,216 +0.30(+5.50%)
Jun 27, 2014 5.379 5.629 5.365 5.482 1,481,463 +0.04(+0.67%)
Jun 26, 2014 5.416 5.468 5.335 5.445 84,005 +0.02(+0.41%)
Jun 25, 2014 5.431 5.504 5.343 5.423 163,875 -0.06(-1.07%)
Jun 24, 2014 5.659 5.695 5.453 5.482 144,804 -0.18(-3.12%)
Jun 23, 2014 5.637 5.714 5.541 5.659 178,922 +0.12(+2.12%)
Jun 20, 2014 5.365 5.732 5.343 5.541 242,000 +0.20(+3.71%)
Jun 19, 2014 5.482 5.493 5.335 5.343 178,716 -0.08(-1.49%)
Jun 18, 2014 5.438 5.526 5.328 5.423 178,484 +0.00(+0.00%)
Jun 17, 2014 5.350 5.490 5.269 5.423 158,121 +0.04(+0.82%)
Jun 16, 2014 5.512 5.629 5.365 5.379 162,800 -0.10(-1.88%)
Jun 13, 2014 5.394 5.629 5.321 5.482 141,573 +0.09(+1.63%)
Jun 12, 2014 5.357 5.534 5.218 5.394 544,423 +0.07(+1.24%)
Jun 11, 2014 5.144 5.365 5.144 5.328 130,637 +0.17(+3.28%)
Jun 10, 2014 5.181 5.225 5.159 5.159 145,936 -0.07(-1.40%)
Jun 06, 2014 5.401 5.438 5.225 5.232 270,791 -0.20(-3.65%)
Jun 05, 2014 5.600 5.651 5.423 5.431 229,672 -0.10(-1.86%)
Jun 04, 2014 5.541 5.659 5.475 5.534 170,315 -0.03(-0.53%)
Jun 03, 2014 5.695 5.695 5.526 5.563 195,787 -0.15(-2.70%)
Jun 02, 2014 5.835 5.879 5.556 5.717 173,333 -0.04(-0.77%)
May 30, 2014 5.534 5.776 5.523 5.761 328,735 +0.26(+4.67%)
May 29, 2014 5.438 5.548 5.401 5.504 181,226 +0.09(+1.63%)
May 28, 2014 5.475 5.475 5.372 5.416 83,250 -0.04(-0.81%)
May 27, 2014 5.504 5.534 5.343 5.460 69,326 +0.06(+1.09%)
May 23, 2014 5.328 5.401 5.401 5.401 70,759 +0.07(+1.38%)
May 22, 2014 5.269 5.401 5.218 5.328 96,550 +0.10(+1.83%)
May 21, 2014 5.196 5.269 5.159 5.232 93,372 +0.04(+0.85%)
May 20, 2014 5.174 5.247 5.144 5.188 166,388 +0.00(+0.00%)
May 19, 2014 5.357 5.496 5.144 5.188 143,231 -0.16(-3.02%)
May 16, 2014 5.328 5.459 5.276 5.350 153,540 +0.02(+0.41%)
May 15, 2014 5.350 5.379 4.968 5.328 214,808 -0.04(-0.68%)
May 14, 2014 5.600 5.600 5.350 5.365 73,089 -0.27(-4.82%)
May 13, 2014 5.806 5.806 5.460 5.637 100,773 -0.15(-2.67%)
May 12, 2014 5.512 5.886 5.512 5.791 114,932 +0.32(+5.77%)
May 09, 2014 5.570 5.673 5.409 5.475 89,652 -0.14(-2.49%)
May 08, 2014 5.732 5.899 5.614 5.614 76,492 +0.00(+0.00%)
May 07, 2014 5.445 5.644 5.445 5.614 73,497 +0.18(+3.24%)
May 06, 2014 5.585 5.585 5.409 5.438 206,813 -0.18(-3.14%)
May 05, 2014 5.622 5.864 5.592 5.614 54,640 -0.03(-0.52%)
May 02, 2014 5.960 5.960 5.607 5.644 44,205 -0.30(-5.07%)
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.