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 )

14.85 -0.45 (-2.94%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Jul 31, 2012 5.313 5.365 5.166 5.188 62,590 -0.14(-2.62%)
Jul 30, 2012 5.276 5.401 5.254 5.328 36,135 -0.01(-0.14%)
Jul 27, 2012 5.188 5.339 5.188 5.335 91,433 +0.15(+2.98%)
Jul 26, 2012 5.240 5.318 5.144 5.181 31,743 +0.01(+0.14%)
Jul 25, 2012 5.431 5.475 5.144 5.174 109,735 -0.21(-3.83%)
Jul 24, 2012 5.504 5.512 5.335 5.379 38,958 -0.12(-2.14%)
Jul 23, 2012 5.585 5.600 5.453 5.497 52,235 -0.17(-2.98%)
Jul 20, 2012 5.784 5.886 5.659 5.666 55,197 -0.14(-2.40%)
Jul 19, 2012 6.063 6.063 5.784 5.806 51,013 -0.26(-4.24%)
Jul 18, 2012 6.085 6.122 6.033 6.063 38,463 -0.04(-0.72%)
Jul 17, 2012 6.180 6.180 6.055 6.107 26,836 -0.05(-0.84%)
Jul 16, 2012 6.247 6.276 6.158 6.158 37,331 -0.09(-1.41%)
Jul 13, 2012 6.188 6.276 6.173 6.247 37,415 +0.07(+1.07%)
Jul 12, 2012 6.195 6.349 6.092 6.180 64,276 -0.11(-1.75%)
Jul 11, 2012 6.026 6.320 5.997 6.291 86,378 +0.28(+4.65%)
Jul 10, 2012 5.776 6.026 5.747 6.011 61,969 +0.33(+5.82%)
Jul 09, 2012 5.688 5.806 5.651 5.681 131,049 -0.02(-0.39%)
Jul 06, 2012 5.769 5.769 5.637 5.703 82,881 -0.12(-2.02%)
Jul 05, 2012 5.938 5.938 5.732 5.820 82,698 -0.07(-1.25%)
Jul 03, 2012 5.879 5.894 5.835 5.894 116,154 +0.02(+0.38%)
Jul 02, 2012 5.732 5.879 5.622 5.872 91,505 +0.16(+2.83%)
Jun 29, 2012 5.835 5.835 5.629 5.710 54,268 -0.01(-0.13%)
Jun 28, 2012 5.828 5.835 5.607 5.717 39,207 -0.14(-2.38%)
Jun 27, 2012 5.850 6.158 5.813 5.857 46,317 +0.04(+0.63%)
Jun 26, 2012 5.732 5.828 5.666 5.820 46,524 +0.08(+1.41%)
Jun 25, 2012 5.879 5.879 5.725 5.739 50,851 -0.18(-2.98%)
Jun 22, 2012 5.556 5.916 5.534 5.916 884,108 +0.39(+7.05%)
Jun 21, 2012 5.592 5.673 5.512 5.526 68,276 -0.06(-1.05%)
Jun 20, 2012 5.703 5.798 5.526 5.585 82,701 -0.24(-4.16%)
Jun 19, 2012 6.011 6.011 5.820 5.828 120,868 -0.15(-2.58%)
Jun 18, 2012 5.916 6.004 5.857 5.982 135,074 +0.07(+1.12%)
Jun 15, 2012 5.916 6.055 5.842 5.916 255,730 +0.03(+0.50%)
Jun 14, 2012 5.703 6.055 5.703 5.886 200,071 +0.22(+3.89%)
Jun 13, 2012 5.548 5.725 5.475 5.666 85,561 +0.10(+1.72%)
Jun 12, 2012 5.490 5.578 5.401 5.570 102,534 +0.13(+2.43%)
Jun 11, 2012 5.372 5.872 5.298 5.438 154,382 +0.15(+2.92%)
Jun 08, 2012 5.107 5.306 5.034 5.284 129,348 +0.15(+2.86%)
Jun 07, 2012 5.129 5.196 5.085 5.137 125,829 +0.08(+1.60%)
Jun 06, 2012 4.953 5.237 4.938 5.056 127,043 +0.14(+2.84%)
Jun 05, 2012 4.997 5.149 4.865 4.916 145,435 -0.07(-1.47%)
Jun 04, 2012 4.887 5.144 4.887 4.990 160,689 +0.15(+3.19%)
Jun 01, 2012 4.799 5.291 4.799 4.836 70,344 -0.08(-1.64%)
May 31, 2012 4.975 5.093 4.755 4.916 134,100 -0.07(-1.33%)
May 30, 2012 5.159 5.218 4.953 4.982 50,010 -0.21(-4.10%)
May 29, 2012 5.174 5.212 5.056 5.196 43,759 +0.04(+0.86%)
May 25, 2012 5.115 5.196 5.101 5.152 20,744 +0.02(+0.43%)
May 24, 2012 5.056 5.129 5.019 5.129 60,126 +0.08(+1.60%)
May 23, 2012 5.166 5.166 4.916 5.049 51,039 -0.12(-2.28%)
May 22, 2012 5.129 5.262 5.115 5.166 100,754 +0.04(+0.72%)
May 21, 2012 5.122 5.137 4.880 5.129 78,021 +0.04(+0.87%)
May 18, 2012 5.144 5.181 4.953 5.085 142,824 -0.08(-1.56%)
May 17, 2012 5.232 5.291 5.122 5.166 72,581 -0.12(-2.36%)
May 16, 2012 5.416 5.468 5.269 5.291 76,960 -0.07(-1.37%)
May 15, 2012 5.328 5.475 5.328 5.365 98,894 +0.01(+0.27%)
May 14, 2012 5.475 5.534 5.196 5.350 69,998 -0.21(-3.70%)
May 11, 2012 5.629 5.732 5.534 5.556 64,184 -0.12(-2.07%)
May 10, 2012 5.637 5.908 5.637 5.673 78,153 +0.08(+1.45%)
May 09, 2012 5.519 5.659 5.519 5.592 33,763 +0.02(+0.40%)
May 08, 2012 5.637 5.644 5.497 5.570 70,703 -0.09(-1.56%)
May 07, 2012 5.739 5.791 5.637 5.659 130,912 -0.07(-1.28%)
May 04, 2012 5.710 5.784 5.651 5.732 82,741 +0.03(+0.52%)
May 03, 2012 5.916 6.048 5.637 5.703 116,241 -0.21(-3.48%)
May 02, 2012 5.997 6.092 5.864 5.908 107,154 -0.10(-1.71%)
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.