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 )

15.46 +0.11 (+0.68%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 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 (%)
Dec 31, 2014 4.646 4.543 4.543 4.543 50,057 -0.13(-2.83%)
Dec 30, 2014 4.654 4.837 4.646 4.676 53,764 +0.01(+0.16%)
Dec 29, 2014 4.852 4.859 4.617 4.668 54,669 -0.16(-3.35%)
Dec 26, 2014 4.852 4.859 4.749 4.830 57,672 +0.04(+0.92%)
Dec 24, 2014 4.867 4.786 4.786 4.786 27,885 +0.03(+0.62%)
Dec 23, 2014 4.617 4.881 4.565 4.756 130,151 +0.25(+5.55%)
Dec 22, 2014 4.661 4.720 4.506 4.506 29,985 -0.26(-5.55%)
Dec 19, 2014 4.867 4.918 4.683 4.771 91,499 -0.05(-1.07%)
Dec 18, 2014 4.484 4.859 4.477 4.823 57,180 +0.35(+7.72%)
Dec 17, 2014 4.433 4.499 4.433 4.477 29,822 -0.01(-0.16%)
Dec 16, 2014 4.440 4.514 4.418 4.484 36,006 -0.02(-0.49%)
Dec 15, 2014 4.617 4.661 4.477 4.506 44,358 -0.13(-2.85%)
Dec 12, 2014 4.690 4.727 4.573 4.639 33,244 -0.11(-2.32%)
Dec 11, 2014 4.808 4.881 4.668 4.749 92,507 -0.04(-0.92%)
Dec 10, 2014 4.926 5.006 4.764 4.793 33,735 -0.10(-2.10%)
Dec 09, 2014 4.845 4.940 4.842 4.896 52,245 +0.03(+0.60%)
Dec 08, 2014 4.903 4.907 4.830 4.867 25,364 -0.01(-0.15%)
Dec 05, 2014 4.970 4.984 4.881 4.874 67,133 -0.12(-2.50%)
Dec 04, 2014 5.058 5.095 4.940 4.999 41,662 +0.02(+0.44%)
Dec 03, 2014 4.970 5.073 4.926 4.977 46,895 +0.02(+0.45%)
Dec 02, 2014 4.933 5.014 4.889 4.955 30,875 +0.07(+1.35%)
Dec 01, 2014 4.830 4.955 4.830 4.889 83,521 +0.01(+0.30%)
Nov 28, 2014 4.977 5.021 4.874 4.874 11,124 -0.16(-3.21%)
Nov 26, 2014 4.903 5.036 5.036 5.036 27,749 +0.10(+2.09%)
Nov 25, 2014 4.881 4.977 4.845 4.933 14,610 +0.01(+0.15%)
Nov 24, 2014 4.911 4.962 4.874 4.926 11,076 -0.01(-0.15%)
Nov 21, 2014 4.918 5.021 4.854 4.933 18,205 +0.03(+0.60%)
Nov 20, 2014 4.823 4.911 4.823 4.903 35,542 +0.04(+0.76%)
Nov 19, 2014 4.910 4.977 4.778 4.867 66,190 -0.05(-1.05%)
Nov 18, 2014 4.845 4.955 4.778 4.918 67,904 +0.01(+0.15%)
Nov 17, 2014 4.918 4.999 4.867 4.911 23,980 +0.01(+0.30%)
Nov 14, 2014 4.926 5.005 4.830 4.896 36,362 +0.01(+0.30%)
Nov 13, 2014 4.837 4.911 4.830 4.881 19,821 +0.04(+0.91%)
Nov 12, 2014 4.837 4.918 4.830 4.837 44,830 +0.00(+0.00%)
Nov 11, 2014 4.999 4.999 4.837 4.837 24,397 -0.08(-1.64%)
Nov 10, 2014 4.962 4.984 4.896 4.918 38,403 -0.11(-2.19%)
Nov 07, 2014 4.962 5.043 4.874 5.028 54,107 +0.01(+0.15%)
Nov 06, 2014 5.153 5.161 4.992 5.021 62,833 -0.13(-2.57%)
Nov 05, 2014 5.234 5.234 4.972 5.153 77,373 -0.15(-2.77%)
Nov 04, 2014 5.374 5.389 5.205 5.300 28,097 -0.06(-1.10%)
Nov 03, 2014 5.293 5.359 5.286 5.359 20,720 +0.03(+0.55%)
Oct 31, 2014 5.242 5.330 5.220 5.330 14,924 +0.09(+1.68%)
Oct 30, 2014 5.183 5.242 5.146 5.242 19,793 +0.02(+0.42%)
Oct 29, 2014 5.168 5.220 5.043 5.220 35,746 +0.00(+0.00%)
Oct 28, 2014 5.205 5.230 5.146 5.220 27,968 +0.00(+0.00%)
Oct 27, 2014 5.256 5.256 5.175 5.220 24,463 -0.04(-0.70%)
Oct 24, 2014 5.271 5.322 5.256 5.256 12,487 -0.04(-0.69%)
Oct 23, 2014 5.303 5.308 5.249 5.293 18,352 +0.00(+0.00%)
Oct 22, 2014 5.278 5.293 5.183 5.293 32,390 -0.07(-1.23%)
Oct 21, 2014 5.359 5.359 5.300 5.359 18,713 +0.03(+0.55%)
Oct 20, 2014 5.190 5.330 5.190 5.330 44,193 +0.17(+3.28%)
Oct 17, 2014 5.315 5.315 5.212 5.161 26,333 +0.05(+1.01%)
Oct 16, 2014 5.131 5.227 5.021 5.109 21,538 +0.01(+0.14%)
Oct 15, 2014 4.734 5.102 4.712 5.102 39,507 +0.29(+5.95%)
Oct 14, 2014 4.815 4.984 4.759 4.815 30,270 -0.01(-0.30%)
Oct 13, 2014 4.801 4.830 4.764 4.830 29,474 -0.04(-0.90%)
Oct 10, 2014 4.859 4.935 4.801 4.874 23,959 +0.07(+1.53%)
Oct 09, 2014 5.028 5.028 4.786 4.801 47,379 -0.22(-4.39%)
Oct 08, 2014 5.028 5.050 4.977 5.021 14,435 +0.00(+0.00%)
Oct 07, 2014 5.139 5.242 4.959 5.021 66,598 -0.15(-2.84%)
Oct 06, 2014 5.293 5.293 5.109 5.168 34,508 -0.13(-2.50%)
Oct 03, 2014 5.360 5.360 5.183 5.300 160,535 -0.01(-0.28%)
Oct 02, 2014 5.315 5.361 5.203 5.315 200,134 +0.04(+0.84%)
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.