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 (-0.84%)
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 (%)
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%)
Aug 03, 2015 7.736 7.736 7.282 7.379 73,221 -0.33(-4.25%)
Jul 31, 2015 7.721 7.870 7.558 7.707 87,645 -0.02(-0.29%)
Jul 30, 2015 8.138 8.138 7.669 7.729 148,561 -0.39(-4.77%)
Jul 29, 2015 8.086 8.488 7.952 8.116 226,962 +0.10(+1.30%)
Jul 28, 2015 7.513 8.027 7.416 8.012 215,070 +0.57(+7.71%)
Jul 27, 2015 7.431 7.602 7.178 7.438 87,254 -0.02(-0.30%)
Jul 24, 2015 7.632 7.669 7.245 7.461 117,327 -0.23(-3.00%)
Jul 23, 2015 7.937 8.027 7.543 7.692 134,537 -0.25(-3.10%)
Jul 22, 2015 8.228 8.228 7.878 7.937 91,491 -0.26(-3.18%)
Jul 21, 2015 7.930 8.295 7.744 8.198 203,943 +0.33(+4.16%)
Jul 20, 2015 8.071 8.280 7.774 7.870 202,499 -0.19(-2.31%)
Jul 17, 2015 7.803 8.064 7.669 8.056 157,854 +0.20(+2.56%)
Jul 16, 2015 7.371 7.960 7.327 7.855 242,390 +0.60(+8.21%)
Jul 15, 2015 7.379 7.446 7.223 7.260 87,159 -0.01(-0.10%)
Jul 14, 2015 7.133 7.371 7.081 7.267 105,359 +0.20(+2.85%)
Jul 13, 2015 6.999 7.312 6.925 7.066 201,968 +0.06(+0.85%)
Jul 10, 2015 7.491 7.610 6.940 7.007 214,119 -0.42(-5.71%)
Jul 09, 2015 7.535 7.640 7.312 7.431 232,950 -0.04(-0.60%)
Jul 08, 2015 7.587 7.814 7.334 7.476 126,784 -0.18(-2.33%)
Jul 07, 2015 7.699 7.742 7.483 7.654 190,024 -0.11(-1.44%)
Jul 06, 2015 7.811 7.896 7.669 7.766 221,692 -0.07(-0.86%)
Jul 02, 2015 7.669 7.833 7.833 7.833 115,633 +0.19(+2.43%)
Jul 01, 2015 7.811 7.960 7.505 7.647 111,961 -0.15(-1.91%)
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%)
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.