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 (%)
Jun 30, 2015 7.781 7.840 7.632 7.796 118,646 -0.03(-0.38%)
Jun 29, 2015 8.131 8.183 7.721 7.826 178,355 -0.27(-3.31%)
Jun 26, 2015 8.362 8.503 7.885 8.094 1,364,868 -0.31(-3.63%)
Jun 25, 2015 8.436 8.503 8.131 8.399 246,416 +0.06(+0.71%)
Jun 24, 2015 8.280 8.459 8.161 8.339 169,749 +0.03(+0.36%)
Jun 23, 2015 7.848 8.392 7.520 8.310 365,603 +0.44(+5.58%)
Jun 22, 2015 8.079 8.183 7.766 7.870 269,288 -0.17(-2.13%)
Jun 19, 2015 7.982 8.444 7.937 8.042 328,112 -0.01(-0.09%)
Jun 18, 2015 8.280 8.496 7.922 8.049 231,307 -0.23(-2.79%)
Jun 17, 2015 8.630 8.697 8.272 8.280 154,257 -0.36(-4.14%)
Jun 16, 2015 8.436 8.749 8.436 8.637 111,709 +0.22(+2.56%)
Jun 15, 2015 8.756 9.047 8.399 8.421 224,493 -0.49(-5.51%)
Jun 12, 2015 9.062 9.121 8.779 8.913 128,891 -0.21(-2.29%)
Jun 11, 2015 8.987 9.289 8.898 9.121 172,381 +0.13(+1.41%)
Jun 10, 2015 9.196 9.233 8.965 8.995 85,525 -0.16(-1.71%)
Jun 09, 2015 9.218 9.218 8.838 9.151 209,258 +0.01(+0.16%)
Jun 08, 2015 9.166 9.293 9.047 9.136 131,751 -0.06(-0.65%)
Jun 05, 2015 9.196 9.352 9.047 9.196 208,317 -0.03(-0.32%)
Jun 04, 2015 9.345 9.456 8.894 9.226 170,583 -0.10(-1.12%)
Jun 03, 2015 9.531 9.598 9.326 9.330 165,262 -0.19(-2.03%)
Jun 02, 2015 9.263 9.605 9.218 9.523 158,102 +0.19(+2.07%)
Jun 01, 2015 9.307 9.427 9.077 9.330 144,402 -0.01(-0.08%)
May 29, 2015 9.307 9.382 8.995 9.337 184,850 +0.01(+0.08%)
May 28, 2015 9.114 9.352 8.898 9.330 195,341 +0.25(+2.79%)
May 27, 2015 8.861 9.300 8.719 9.077 128,671 +0.32(+3.66%)
May 26, 2015 8.861 9.218 8.623 8.756 205,469 -0.02(-0.25%)
May 22, 2015 8.712 8.779 8.779 8.779 117,245 +0.01(+0.08%)
May 21, 2015 8.719 8.876 8.451 8.771 137,064 +0.05(+0.60%)
May 20, 2015 8.794 8.928 8.354 8.719 172,314 -0.02(-0.26%)
May 19, 2015 8.682 8.950 8.220 8.742 215,716 +0.06(+0.69%)
May 18, 2015 9.010 9.010 8.511 8.682 192,338 -0.26(-2.91%)
May 15, 2015 8.816 9.151 8.652 8.943 149,761 -0.01(-0.17%)
May 14, 2015 8.727 9.032 8.414 8.957 179,589 +0.31(+3.53%)
May 13, 2015 9.680 9.702 8.615 8.652 333,492 -0.86(-9.01%)
May 12, 2015 10.30 10.30 9.486 9.508 319,006 -0.88(-8.49%)
May 11, 2015 10.37 10.44 10.12 10.39 119,362 +0.13(+1.23%)
May 08, 2015 10.06 10.44 9.879 10.26 243,251 +0.30(+3.05%)
May 07, 2015 9.560 10.13 9.239 9.961 230,146 +0.39(+4.02%)
May 06, 2015 9.486 9.701 9.264 9.575 342,005 +0.31(+3.36%)
May 05, 2015 8.841 10.37 8.434 9.264 272,472 +0.59(+6.84%)
May 04, 2015 9.634 9.768 8.589 8.671 340,914 -0.77(-8.16%)
May 01, 2015 10.55 10.55 9.264 9.442 244,547 -1.11(-10.53%)
Apr 30, 2015 10.26 10.56 9.449 10.55 419,697 +0.27(+2.59%)
Apr 29, 2015 9.634 10.29 9.194 10.29 402,039 +0.72(+7.51%)
Apr 28, 2015 8.352 9.575 7.819 9.568 248,965 +1.22(+14.55%)
Apr 27, 2015 8.664 9.612 8.219 8.352 309,130 -0.07(-0.88%)
Apr 24, 2015 8.056 8.841 7.782 8.426 261,124 +0.52(+6.56%)
Apr 23, 2015 7.493 7.960 7.226 7.908 107,546 +0.36(+4.71%)
Apr 22, 2015 7.411 7.596 7.411 7.552 90,944 +0.21(+2.93%)
Apr 21, 2015 7.419 7.433 7.218 7.337 60,583 -0.02(-0.30%)
Apr 20, 2015 6.811 7.359 6.737 7.359 76,556 +0.61(+9.00%)
Apr 17, 2015 6.892 6.900 6.633 6.752 29,813 -0.19(-2.77%)
Apr 16, 2015 6.588 6.966 6.566 6.944 51,317 +0.23(+3.42%)
Apr 15, 2015 6.803 6.885 6.418 6.714 132,706 +0.04(+0.67%)
Apr 14, 2015 7.248 7.248 6.181 6.670 189,457 -0.62(-8.44%)
Apr 13, 2015 7.092 7.404 6.811 7.285 184,196 +0.12(+1.65%)
Apr 10, 2015 6.670 7.337 6.626 7.167 103,672 +0.51(+7.68%)
Apr 09, 2015 6.596 6.714 6.411 6.655 40,226 +0.05(+0.79%)
Apr 08, 2015 6.670 6.737 6.551 6.603 49,663 -0.09(-1.33%)
Apr 07, 2015 6.618 6.744 6.611 6.692 62,638 +0.14(+2.15%)
Apr 06, 2015 6.670 6.670 6.411 6.551 34,683 -0.13(-1.89%)
Apr 02, 2015 6.003 6.677 6.677 6.677 128,590 +0.70(+11.79%)
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.