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 (%)
Apr 30, 2018 3.423 3.480 3.374 3.390 33,806 -0.02(-0.48%)
Apr 27, 2018 3.496 3.496 3.382 3.407 15,228 -0.07(-2.11%)
Apr 26, 2018 3.464 3.504 3.407 3.480 24,052 +0.02(+0.47%)
Apr 25, 2018 3.439 3.504 3.423 3.464 33,050 +0.00(+0.00%)
Apr 24, 2018 3.390 3.488 3.284 3.464 45,866 +0.09(+2.66%)
Apr 23, 2018 3.521 3.529 3.301 3.374 58,577 -0.13(-3.72%)
Apr 20, 2018 3.504 3.521 3.390 3.504 34,462 -0.02(-0.46%)
Apr 19, 2018 3.529 3.545 3.465 3.521 39,920 +0.03(+0.93%)
Apr 18, 2018 3.341 3.529 3.341 3.488 85,944 +0.16(+4.90%)
Apr 17, 2018 3.244 3.333 3.201 3.325 55,169 +0.13(+4.08%)
Apr 16, 2018 3.203 3.235 3.162 3.195 55,977 +0.03(+1.03%)
Apr 13, 2018 3.227 3.260 3.134 3.162 43,611 -0.04(-1.27%)
Apr 12, 2018 3.292 3.292 3.113 3.203 72,934 -0.02(-0.76%)
Apr 11, 2018 3.219 3.301 3.203 3.227 46,979 +0.01(+0.25%)
Apr 10, 2018 3.252 3.252 3.154 3.219 48,770 +0.00(+0.00%)
Apr 09, 2018 3.276 3.276 3.193 3.219 48,972 -0.04(-1.25%)
Apr 06, 2018 3.211 3.276 3.146 3.260 218,200 +0.02(+0.50%)
Apr 05, 2018 3.765 3.838 3.154 3.244 447,309 -0.57(-14.96%)
Apr 04, 2018 3.806 3.838 3.700 3.814 35,547 +0.01(+0.21%)
Apr 03, 2018 3.928 3.961 3.798 3.806 42,194 -0.13(-3.31%)
Apr 02, 2018 4.050 4.067 3.912 3.936 41,343 -0.13(-3.21%)
Mar 29, 2018 4.067 4.067 4.067 0 +0.06(+1.42%)
Mar 28, 2018 3.953 4.015 3.912 4.010 38,386 +0.10(+2.50%)
Mar 27, 2018 3.928 4.083 3.896 3.912 65,309 -0.08(-2.04%)
Mar 26, 2018 3.912 4.050 3.871 3.993 46,539 +0.13(+3.38%)
Mar 23, 2018 3.904 3.928 3.847 3.863 47,787 -0.01(-0.21%)
Mar 22, 2018 3.855 4.010 3.814 3.871 27,815 -0.02(-0.42%)
Mar 21, 2018 3.781 3.944 3.781 3.887 42,140 +0.10(+2.58%)
Mar 20, 2018 3.879 3.920 3.773 3.790 54,529 -0.07(-1.90%)
Mar 19, 2018 4.010 4.042 3.822 3.863 71,612 -0.14(-3.46%)
Mar 16, 2018 3.961 4.067 3.847 4.001 74,011 +0.04(+0.92%)
Mar 15, 2018 4.005 4.076 3.965 3.965 34,651 +0.00(+0.00%)
Mar 14, 2018 4.037 4.037 3.909 3.965 40,007 -0.05(-1.20%)
Mar 13, 2018 4.109 4.246 3.989 4.013 97,219 -0.02(-0.60%)
Mar 12, 2018 4.069 4.085 3.973 4.037 37,872 +0.02(+0.60%)
Mar 09, 2018 3.917 4.076 3.893 4.013 75,876 +0.11(+2.88%)
Mar 08, 2018 3.804 4.149 3.724 3.901 197,611 +0.13(+3.40%)
Mar 07, 2018 3.804 3.772 32,958 +0.07(+1.95%)
Mar 06, 2018 3.652 3.748 3.547 3.700 47,568 +0.04(+1.10%)
Mar 05, 2018 3.612 3.692 3.612 3.660 17,904 +0.05(+1.33%)
Mar 02, 2018 3.588 3.644 3.556 3.612 46,953 +0.05(+1.35%)
Mar 01, 2018 3.564 3.700 3.555 3.564 61,758 -0.01(-0.22%)
Feb 28, 2018 3.652 3.812 3.572 3.572 52,476 -0.09(-2.41%)
Feb 27, 2018 3.652 3.714 3.608 3.660 45,266 +0.02(+0.66%)
Feb 26, 2018 3.732 3.764 3.604 3.636 50,812 -0.03(-0.88%)
Feb 23, 2018 3.708 3.747 3.636 3.668 22,396 -0.02(-0.44%)
Feb 22, 2018 3.660 3.803 3.644 3.684 69,870 +0.06(+1.55%)
Feb 21, 2018 3.572 3.761 3.572 3.628 75,982 +0.08(+2.26%)
Feb 20, 2018 3.547 3.644 3.539 3.547 30,983 +0.00(+0.00%)
Feb 16, 2018 3.547 3.547 3.547 0 +0.08(+2.31%)
Feb 15, 2018 3.531 3.531 3.379 3.467 166,146 -0.02(-0.46%)
Feb 14, 2018 3.523 3.547 3.411 3.483 128,849 -0.02(-0.69%)
Feb 13, 2018 3.515 3.572 3.443 3.507 107,397 +0.01(+0.23%)
Feb 12, 2018 3.427 3.612 3.395 3.499 67,778 +0.08(+2.35%)
Feb 09, 2018 3.355 3.474 3.291 3.419 50,698 +0.08(+2.40%)
Feb 08, 2018 3.443 3.547 3.339 3.339 38,476 -0.11(-3.26%)
Feb 07, 2018 3.355 3.612 3.307 3.451 79,063 +0.09(+2.63%)
Feb 06, 2018 3.283 3.435 3.283 3.363 107,120 -0.01(-0.24%)
Feb 05, 2018 3.355 3.491 3.339 3.371 123,072 +0.02(+0.48%)
Feb 02, 2018 3.435 3.475 3.339 3.355 182,852 -0.10(-3.02%)
Feb 01, 2018 3.451 3.588 3.435 3.459 126,084 -0.05(-1.37%)
Jan 31, 2018 3.491 3.531 3.435 3.507 144,318 +0.00(+0.00%)
Jan 30, 2018 3.547 3.596 3.435 3.507 162,205 -0.04(-1.13%)
Jan 29, 2018 3.515 3.604 3.452 3.547 41,202 +0.00(+0.00%)
Jan 26, 2018 3.588 3.588 3.507 3.547 35,188 +0.01(+0.23%)
Jan 25, 2018 3.507 3.668 3.451 3.539 188,384 +0.03(+0.92%)
Jan 24, 2018 3.700 3.700 3.491 3.507 133,093 -0.16(-4.38%)
Jan 23, 2018 3.772 3.812 3.620 3.668 93,836 -0.14(-3.59%)
Jan 22, 2018 3.844 3.869 3.748 3.804 43,333 -0.02(-0.42%)
Jan 19, 2018 3.539 3.828 3.531 3.820 127,204 +0.25(+6.97%)
Jan 18, 2018 3.604 3.636 3.467 3.572 98,387 -0.03(-0.89%)
Jan 17, 2018 3.563 3.668 3.562 3.604 69,112 +0.05(+1.35%)
Jan 16, 2018 3.684 3.708 3.479 3.555 88,099 -0.14(-3.70%)
Jan 12, 2018 3.692 3.692 3.692 0 +0.02(+0.66%)
Jan 11, 2018 3.515 3.756 3.515 3.668 132,395 +0.14(+4.10%)
Jan 10, 2018 3.531 3.555 3.451 3.523 47,016 -0.02(-0.45%)
Jan 09, 2018 3.555 3.604 3.499 3.539 72,273 -0.02(-0.45%)
Jan 08, 2018 3.620 3.620 3.451 3.555 94,153 -0.08(-2.21%)
Jan 05, 2018 3.628 3.764 3.572 3.636 80,272 +0.00(+0.00%)
Jan 04, 2018 3.572 3.676 3.499 3.636 111,623 +0.07(+2.03%)
Jan 03, 2018 3.684 3.684 3.508 3.564 104,148 -0.15(-4.10%)
Jan 02, 2018 3.564 3.796 3.547 3.716 96,460 +0.22(+6.19%)
Dec 29, 2017 3.499 3.499 3.499 0 -0.30(-7.82%)
Dec 28, 2017 3.764 3.933 3.740 3.796 153,079 +0.03(+0.85%)
Dec 27, 2017 3.716 3.812 3.668 3.764 83,820 +0.06(+1.74%)
Dec 26, 2017 3.812 3.828 3.684 3.700 95,611 -0.11(-2.95%)
Dec 22, 2017 3.820 3.891 3.772 3.812 79,417 +0.01(+0.21%)
Dec 21, 2017 3.860 3.997 3.740 3.804 109,347 -0.06(-1.46%)
Dec 20, 2017 3.869 3.921 3.748 3.860 67,575 +0.00(+0.00%)
Dec 19, 2017 3.780 3.860 3.756 3.860 99,964 +0.03(+0.84%)
Dec 18, 2017 3.612 3.828 3.596 3.828 137,686 +0.19(+5.30%)
Dec 15, 2017 3.555 3.732 3.555 3.636 480,324 +0.07(+2.03%)
Dec 14, 2017 3.491 3.612 3.467 3.564 68,253 +0.06(+1.60%)
Dec 13, 2017 3.443 3.628 3.443 3.507 207,337 +0.04(+1.16%)
Dec 12, 2017 3.628 3.684 3.455 3.467 222,848 -0.14(-3.79%)
Dec 11, 2017 3.440 3.683 3.411 3.604 168,730 +0.18(+5.40%)
Dec 08, 2017 3.411 3.515 3.371 3.419 120,851 +0.00(+0.00%)
Dec 07, 2017 3.435 3.499 3.379 116,089 +0.00(+0.00%)
Dec 06, 2017 3.523 3.523 3.403 3.419 101,606 -0.06(-1.62%)
Dec 05, 2017 3.499 3.555 3.431 3.475 49,323 -0.03(-0.92%)
Dec 04, 2017 3.515 3.515 3.515 3.507 44,455 +0.02(+0.69%)
Dec 01, 2017 3.475 3.572 3.355 3.483 160,202 +0.01(+0.23%)
Nov 30, 2017 3.515 3.547 3.459 3.475 73,519 -0.04(-1.14%)
Nov 29, 2017 3.411 3.636 3.411 3.515 65,125 +0.05(+1.39%)
Nov 28, 2017 3.491 3.531 3.443 3.467 59,654 -0.06(-1.59%)
Nov 27, 2017 3.596 3.639 3.499 3.523 60,855 -0.07(-2.01%)
Nov 24, 2017 3.564 3.652 3.547 3.596 49,427 +0.02(+0.45%)
Nov 22, 2017 3.483 3.627 3.411 3.580 108,637 +0.11(+3.24%)
Nov 21, 2017 3.507 3.555 3.431 3.467 151,359 -0.02(-0.46%)
Nov 20, 2017 3.764 3.764 3.467 3.483 351,675 -0.42(-10.70%)
Nov 17, 2017 4.021 4.053 3.751 3.901 357,706 -0.46(-10.50%)
Nov 16, 2017 4.318 4.418 4.222 4.358 83,643 +0.03(+0.74%)
Nov 15, 2017 4.390 4.503 4.238 4.326 121,111 -0.03(-0.74%)
Nov 14, 2017 4.093 4.446 4.093 4.358 179,890 +0.22(+5.44%)
Nov 13, 2017 4.406 4.414 3.965 4.133 156,998 -0.26(-5.85%)
Nov 10, 2017 4.591 4.591 4.366 4.390 56,744 -0.14(-3.10%)
Nov 09, 2017 4.657 4.712 4.475 4.531 29,092 -0.08(-1.72%)
Nov 08, 2017 4.554 4.673 4.459 4.610 115,334 +0.17(+3.93%)
Nov 07, 2017 4.396 4.582 4.261 4.436 166,140 +0.19(+4.48%)
Nov 06, 2017 4.436 4.562 4.222 4.245 127,762 -0.17(-3.94%)
Nov 03, 2017 4.230 4.693 4.075 4.420 79,398 +0.18(+4.30%)
Nov 02, 2017 4.285 4.412 3.977 4.238 206,783 +0.02(+0.56%)
Nov 01, 2017 4.594 4.594 4.186 4.214 96,940 -0.32(-6.99%)
Oct 31, 2017 4.348 4.654 4.348 4.531 41,815 +0.15(+3.44%)
Oct 30, 2017 4.475 4.554 4.238 4.380 116,981 -0.08(-1.78%)
Oct 27, 2017 4.570 4.570 4.444 4.459 26,453 -0.11(-2.43%)
Oct 26, 2017 4.539 4.657 4.539 4.570 13,092 +0.04(+0.87%)
Oct 25, 2017 4.626 4.626 4.475 4.531 47,307 -0.10(-2.05%)
Oct 24, 2017 4.649 4.737 4.578 4.626 18,764 -0.02(-0.51%)
Oct 23, 2017 4.800 4.840 4.634 4.649 32,470 -0.14(-2.98%)
Oct 20, 2017 4.887 4.893 4.713 4.792 47,794 -0.03(-0.66%)
Oct 19, 2017 4.950 5.006 4.808 4.824 36,891 -0.15(-3.03%)
Oct 18, 2017 5.030 5.085 4.950 4.974 30,128 -0.09(-1.72%)
Oct 17, 2017 4.990 5.172 4.961 5.061 23,486 +0.03(+0.63%)
Oct 16, 2017 5.069 5.187 4.990 5.030 54,894 +0.00(+0.00%)
Oct 13, 2017 5.077 5.168 5.006 5.030 15,658 -0.04(-0.78%)
Oct 12, 2017 5.236 5.330 5.030 5.069 24,174 -0.17(-3.32%)
Oct 11, 2017 5.236 5.346 5.236 5.244 36,121 -0.02(-0.45%)
Oct 10, 2017 5.244 5.307 5.188 5.267 23,013 +0.04(+0.76%)
Oct 09, 2017 5.196 5.331 5.196 5.228 55,310 +0.00(+0.00%)
Oct 06, 2017 5.196 5.346 5.180 5.228 27,577 +0.00(+0.00%)
Oct 05, 2017 5.267 5.323 5.165 5.228 53,444 +0.05(+0.92%)
Oct 04, 2017 5.236 5.425 5.168 5.180 41,031 -0.03(-0.61%)
Oct 03, 2017 5.244 5.489 5.164 5.212 61,225 -0.04(-0.75%)
Oct 02, 2017 5.236 5.251 5.148 5.251 19,932 +0.06(+1.22%)
Sep 29, 2017 5.434 5.501 5.172 5.188 25,337 -0.19(-3.53%)
Sep 28, 2017 5.497 5.505 5.148 5.378 54,000 -0.14(-2.58%)
Sep 27, 2017 5.655 5.655 5.283 5.521 64,314 -0.06(-0.99%)
Sep 26, 2017 5.426 5.679 5.318 5.576 86,509 +0.16(+2.92%)
Sep 25, 2017 5.442 5.481 5.283 5.418 60,608 +0.05(+0.88%)
Sep 22, 2017 4.943 5.386 4.943 5.370 83,190 +0.44(+8.83%)
Sep 21, 2017 4.895 4.943 4.784 4.935 18,566 +0.06(+1.14%)
Sep 20, 2017 4.745 4.887 4.745 4.879 33,725 +0.12(+2.50%)
Sep 19, 2017 4.811 4.824 4.693 4.760 18,428 -0.02(-0.50%)
Sep 18, 2017 4.792 4.879 4.752 4.784 21,234 -0.01(-0.17%)
Sep 15, 2017 4.808 4.948 4.752 4.792 92,511 -0.01(-0.17%)
Sep 14, 2017 4.792 4.816 4.752 4.800 22,581 +0.02(+0.50%)
Sep 13, 2017 4.721 4.855 4.721 4.776 42,215 +0.04(+0.84%)
Sep 12, 2017 4.871 4.910 4.681 4.737 25,118 -0.17(-3.39%)
Sep 11, 2017 4.887 4.974 4.879 4.903 16,415 +0.01(+0.16%)
Sep 08, 2017 4.840 4.958 4.779 4.895 28,381 +0.00(+0.00%)
Sep 07, 2017 4.784 4.960 4.784 4.895 14,640 +0.11(+2.32%)
Sep 06, 2017 4.824 4.844 4.721 4.784 29,181 +0.02(+0.33%)
Sep 05, 2017 4.745 4.808 4.676 4.768 32,066 +0.06(+1.18%)
Sep 01, 2017 4.847 4.927 4.673 4.713 59,013 -0.16(-3.25%)
Aug 31, 2017 4.887 4.982 4.839 4.871 67,879 -0.02(-0.49%)
Aug 30, 2017 4.681 4.895 4.620 4.895 65,895 +0.22(+4.75%)
Aug 29, 2017 4.697 4.744 4.634 4.673 21,985 -0.03(-0.67%)
Aug 28, 2017 4.689 4.792 4.483 4.705 138,246 +0.02(+0.34%)
Aug 25, 2017 4.871 4.871 4.673 4.689 26,477 -0.12(-2.47%)
Aug 24, 2017 4.681 4.824 4.681 4.808 18,903 +0.12(+2.53%)
Aug 23, 2017 4.737 4.768 4.638 4.689 17,364 -0.06(-1.33%)
Aug 22, 2017 4.602 4.768 4.531 4.752 37,449 +0.21(+4.53%)
Aug 21, 2017 4.578 4.705 4.475 4.546 63,818 -0.01(-0.17%)
Aug 18, 2017 4.546 4.681 4.539 4.554 87,516 -0.06(-1.20%)
Aug 17, 2017 4.689 4.768 4.563 4.610 23,000 -0.10(-2.02%)
Aug 16, 2017 4.824 4.903 4.649 4.705 25,567 -0.04(-0.83%)
Aug 15, 2017 4.832 4.832 4.610 4.745 39,083 -0.06(-1.16%)
Aug 14, 2017 4.665 4.966 4.665 4.800 79,939 +0.13(+2.71%)
Aug 11, 2017 4.602 4.697 4.602 4.673 61,099 -0.05(-1.09%)
Aug 10, 2017 4.733 4.783 4.693 4.725 94,516 -0.02(-0.49%)
Aug 09, 2017 4.779 4.817 4.709 4.748 30,530 -0.05(-0.98%)
Aug 08, 2017 4.865 4.928 4.787 4.795 74,209 -0.05(-0.97%)
Aug 07, 2017 4.819 4.963 4.789 4.842 51,980 +0.02(+0.32%)
Aug 04, 2017 5.038 5.100 4.811 4.826 61,983 -0.20(-3.89%)
Aug 03, 2017 4.920 5.155 4.898 5.022 35,006 -0.05(-1.08%)
Aug 02, 2017 5.171 5.171 5.018 5.077 57,096 -0.09(-1.82%)
Aug 01, 2017 5.139 5.280 5.139 5.171 25,613 -0.02(-0.30%)
Jul 31, 2017 5.218 5.288 5.124 5.186 46,771 +0.00(+0.00%)
Jul 28, 2017 5.374 5.390 5.171 5.186 36,990 -0.12(-2.21%)
Jul 27, 2017 5.358 5.358 5.163 5.304 81,631 -0.05(-0.88%)
Jul 26, 2017 5.358 5.593 5.311 5.350 76,248 -0.01(-0.15%)
Jul 25, 2017 5.147 5.593 5.116 5.358 117,336 +0.20(+3.95%)
Jul 24, 2017 5.202 5.264 4.967 5.155 75,879 -0.20(-3.80%)
Jul 21, 2017 5.491 5.491 5.288 5.358 33,795 -0.01(-0.15%)
Jul 20, 2017 5.366 5.444 5.319 5.366 21,627 +0.01(+0.15%)
Jul 19, 2017 5.218 5.374 5.194 5.358 30,440 +0.15(+2.85%)
Jul 18, 2017 5.311 5.339 5.202 5.210 27,608 -0.06(-1.19%)
Jul 17, 2017 5.280 5.319 5.139 5.272 40,636 +0.05(+1.05%)
Jul 14, 2017 5.210 5.287 5.053 5.218 106,646 +0.01(+0.15%)
Jul 13, 2017 5.327 5.374 5.163 5.210 31,757 -0.14(-2.63%)
Jul 12, 2017 5.272 5.374 5.225 5.350 93,127 +0.10(+1.94%)
Jul 11, 2017 5.382 5.382 5.131 5.249 69,122 -0.13(-2.47%)
Jul 10, 2017 5.272 5.499 5.272 5.382 38,081 -0.04(-0.72%)
Jul 07, 2017 5.530 5.530 5.358 5.421 41,428 -0.10(-1.84%)
Jul 06, 2017 5.343 5.624 5.280 5.523 87,027 +0.16(+2.92%)
Jul 05, 2017 5.593 5.593 5.322 5.366 63,391 -0.23(-4.19%)
Jul 03, 2017 5.953 5.953 5.562 5.601 63,932 -0.36(-6.04%)
Jun 30, 2017 6.015 6.023 5.898 5.961 51,594 -0.03(-0.52%)
Jun 29, 2017 6.086 6.086 5.922 5.992 37,006 -0.09(-1.42%)
Jun 28, 2017 6.039 6.188 6.008 6.078 54,504 +0.10(+1.70%)
Jun 27, 2017 5.906 6.008 5.867 5.976 31,426 +0.07(+1.19%)
Jun 26, 2017 5.992 6.047 5.906 5.906 32,896 -0.10(-1.69%)
Jun 23, 2017 5.796 6.054 5.796 6.008 206,762 +0.20(+3.36%)
Jun 22, 2017 5.656 5.922 5.648 5.812 84,225 +0.16(+2.77%)
Jun 21, 2017 5.984 5.984 5.507 5.656 174,672 -0.47(-7.66%)
Jun 20, 2017 6.101 6.156 5.960 6.125 51,359 +0.02(+0.38%)
Jun 19, 2017 6.117 6.141 6.047 6.101 34,283 -0.08(-1.27%)
Jun 16, 2017 5.929 6.195 5.929 6.180 154,949 +0.13(+2.20%)
Jun 15, 2017 5.953 6.061 5.882 6.047 61,344 +0.02(+0.39%)
Jun 14, 2017 6.172 6.195 5.968 6.023 61,932 -0.15(-2.41%)
Jun 13, 2017 6.083 6.187 5.945 6.172 70,601 +0.13(+2.07%)
Jun 12, 2017 6.195 6.266 6.008 6.047 28,639 -0.16(-2.52%)
Jun 09, 2017 6.078 6.242 5.961 6.203 47,235 +0.13(+2.06%)
Jun 08, 2017 5.880 6.258 5.869 6.078 98,478 +0.13(+2.10%)
Jun 07, 2017 6.101 6.101 5.890 5.953 48,130 -0.15(-2.44%)
Jun 06, 2017 6.062 6.172 5.906 6.101 67,890 +0.02(+0.39%)
Jun 05, 2017 6.234 6.234 5.984 6.078 54,282 -0.16(-2.63%)
Jun 02, 2017 6.180 6.258 6.101 6.242 64,283 +0.07(+1.14%)
Jun 01, 2017 6.031 6.242 5.905 6.172 59,056 +0.16(+2.60%)
May 31, 2017 6.180 6.250 6.000 6.015 22,899 -0.13(-2.04%)
May 30, 2017 6.109 6.172 6.094 6.141 88,762 -0.05(-0.88%)
May 26, 2017 6.047 6.203 5.968 6.195 137,650 +0.14(+2.33%)
May 25, 2017 5.968 6.062 5.954 6.054 84,841 +0.07(+1.18%)
May 24, 2017 6.047 6.062 5.937 5.984 135,937 -0.04(-0.65%)
May 23, 2017 5.906 6.070 5.906 6.023 142,859 +0.14(+2.39%)
May 22, 2017 5.835 5.882 5.831 5.882 54,561 +0.06(+1.08%)
May 19, 2017 5.812 5.867 5.749 5.820 136,733 +0.02(+0.40%)
May 18, 2017 5.789 5.867 5.718 5.796 32,781 -0.02(-0.27%)
May 17, 2017 5.749 5.882 5.702 5.812 103,462 -0.02(-0.27%)
May 16, 2017 5.789 5.867 5.640 5.828 112,450 +0.00(+0.00%)
May 15, 2017 5.773 5.983 5.773 5.828 59,020 +0.05(+0.95%)
May 12, 2017 5.828 5.839 5.749 5.773 33,985 -0.06(-1.07%)
May 11, 2017 5.812 5.922 5.702 5.835 59,777 -0.00(-0.07%)
May 10, 2017 6.064 6.118 5.808 5.839 68,138 -0.21(-3.46%)
May 09, 2017 6.041 6.180 5.987 6.048 47,217 +0.08(+1.30%)
May 08, 2017 5.677 5.994 5.677 5.971 129,699 +0.31(+5.47%)
May 05, 2017 5.592 5.708 5.514 5.661 102,874 +0.05(+0.83%)
May 04, 2017 5.777 5.878 5.530 5.615 76,261 -0.18(-3.07%)
May 03, 2017 5.832 5.902 5.661 5.793 172,561 -0.08(-1.32%)
May 02, 2017 6.211 6.234 5.692 5.870 130,473 -0.39(-6.30%)
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.