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 (%)
Sep 30, 2020 7.445 7.454 7.199 7.263 44,779 -0.17(-2.32%)
Sep 29, 2020 7.372 7.481 7.354 7.436 162,003 +0.06(+0.86%)
Sep 28, 2020 7.372 7.517 7.363 7.372 31,826 +0.04(+0.49%)
Sep 25, 2020 7.454 7.504 7.290 7.336 35,687 -0.15(-1.94%)
Sep 24, 2020 7.263 7.554 7.145 7.481 47,772 +0.14(+1.85%)
Sep 23, 2020 7.681 7.726 7.308 7.345 50,466 -0.35(-4.60%)
Sep 22, 2020 7.799 7.799 7.572 7.699 47,639 -0.08(-1.05%)
Sep 21, 2020 7.998 8.007 7.672 7.781 55,743 -0.30(-3.71%)
Sep 18, 2020 8.253 8.398 8.062 8.080 183,835 -0.11(-1.33%)
Sep 17, 2020 8.307 8.362 8.107 8.189 231,317 -0.06(-0.77%)
Sep 16, 2020 8.107 8.289 7.989 8.253 68,223 +0.18(+2.25%)
Sep 15, 2020 7.899 8.107 7.835 8.071 70,544 +0.25(+3.25%)
Sep 14, 2020 7.844 7.935 7.790 7.817 31,842 +0.03(+0.35%)
Sep 11, 2020 7.726 7.926 7.690 7.790 63,885 +0.00(+0.00%)
Sep 10, 2020 7.908 7.908 7.744 7.790 64,904 -0.14(-1.72%)
Sep 09, 2020 7.853 8.078 7.853 7.926 66,950 +0.15(+1.87%)
Sep 08, 2020 7.762 7.880 7.672 7.781 64,793 -0.02(-0.23%)
Sep 04, 2020 8.044 8.044 7.744 7.799 65,317 -0.19(-2.39%)
Sep 03, 2020 8.271 8.271 7.980 7.989 60,633 -0.24(-2.87%)
Sep 02, 2020 8.144 8.343 8.071 8.225 69,251 +0.15(+1.91%)
Sep 01, 2020 7.980 8.098 7.926 8.071 33,587 +0.05(+0.57%)
Aug 31, 2020 7.998 8.207 7.962 8.026 72,267 +0.03(+0.34%)
Aug 28, 2020 7.953 8.116 7.935 7.998 40,093 -0.02(-0.23%)
Aug 27, 2020 8.017 8.107 7.917 8.017 46,488 +0.05(+0.68%)
Aug 26, 2020 7.926 7.998 7.894 7.962 24,012 +0.06(+0.80%)
Aug 25, 2020 7.944 7.944 7.808 7.899 27,440 -0.04(-0.46%)
Aug 24, 2020 7.962 7.962 7.871 7.935 71,222 +0.00(+0.00%)
Aug 21, 2020 8.216 8.216 7.889 7.935 57,276 -0.28(-3.43%)
Aug 20, 2020 8.098 8.262 8.098 8.216 45,795 +0.07(+0.89%)
Aug 19, 2020 8.180 8.253 8.107 8.144 30,245 +0.02(+0.22%)
Aug 18, 2020 8.044 8.144 7.962 8.126 45,544 +0.02(+0.22%)
Aug 17, 2020 8.198 8.253 8.053 8.107 43,250 -0.01(-0.17%)
Aug 14, 2020 8.040 8.175 7.995 8.121 54,151 +0.04(+0.56%)
Aug 13, 2020 8.364 8.382 8.022 8.076 59,574 -0.27(-3.23%)
Aug 12, 2020 8.148 8.364 8.148 8.346 248,341 +0.17(+2.09%)
Aug 11, 2020 8.319 8.454 8.175 8.175 75,971 -0.11(-1.30%)
Aug 10, 2020 8.166 8.445 8.166 8.283 68,828 +0.13(+1.66%)
Aug 07, 2020 7.608 8.193 7.608 8.148 75,500 +0.55(+7.22%)
Aug 06, 2020 7.554 7.689 7.393 7.599 64,030 +0.04(+0.48%)
Aug 05, 2020 7.590 7.626 7.384 7.563 46,057 +0.02(+0.24%)
Aug 04, 2020 7.204 7.563 7.204 7.545 63,597 +0.29(+3.97%)
Aug 03, 2020 7.276 7.294 7.114 7.258 66,531 -0.05(-0.74%)
Jul 31, 2020 7.375 7.397 7.195 7.312 41,252 -0.10(-1.33%)
Jul 30, 2020 7.321 7.437 7.249 7.410 43,065 +0.04(+0.49%)
Jul 29, 2020 7.608 7.608 7.330 7.375 44,230 -0.18(-2.38%)
Jul 28, 2020 7.500 7.635 7.446 7.554 58,947 +0.04(+0.48%)
Jul 27, 2020 7.419 7.572 7.393 7.518 33,849 +0.09(+1.21%)
Jul 24, 2020 7.509 7.599 7.410 7.428 62,602 -0.20(-2.59%)
Jul 23, 2020 7.554 7.635 7.536 7.626 80,016 +0.05(+0.71%)
Jul 22, 2020 7.518 7.635 7.482 7.572 59,546 +0.02(+0.24%)
Jul 21, 2020 7.536 7.599 7.482 7.554 91,753 +0.04(+0.48%)
Jul 20, 2020 7.500 7.590 7.496 7.518 83,050 +0.04(+0.60%)
Jul 17, 2020 7.393 7.554 7.375 7.473 75,611 +0.08(+1.09%)
Jul 16, 2020 7.213 7.402 7.213 7.393 116,417 +0.13(+1.86%)
Jul 15, 2020 7.096 7.289 7.087 7.258 101,955 +0.19(+2.67%)
Jul 14, 2020 6.952 7.123 6.925 7.069 102,979 +0.13(+1.95%)
Jul 13, 2020 6.781 6.961 6.736 6.934 105,152 +0.14(+2.12%)
Jul 10, 2020 6.592 6.826 6.583 6.790 93,291 +0.19(+2.86%)
Jul 09, 2020 6.610 6.655 6.529 6.601 103,636 -0.02(-0.27%)
Jul 08, 2020 6.736 6.808 6.556 6.619 116,793 -0.14(-2.13%)
Jul 07, 2020 6.610 6.790 6.574 6.763 107,482 +0.09(+1.35%)
Jul 06, 2020 6.736 6.745 6.583 6.673 86,282 -0.01(-0.13%)
Jul 02, 2020 6.745 6.745 6.619 6.682 104,410 -0.01(-0.13%)
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.