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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2022 6.165 6.221 6.016 6.044 25,515 -0.11(-1.82%)
Apr 28, 2022 6.100 6.277 6.100 6.156 43,446 +0.06(+0.92%)
Apr 27, 2022 6.249 6.301 6.100 6.100 18,673 -0.20(-3.11%)
Apr 26, 2022 6.333 6.482 6.259 6.296 46,431 +0.02(+0.30%)
Apr 25, 2022 6.417 6.473 6.258 6.277 47,125 -0.11(-1.75%)
Apr 22, 2022 6.370 6.519 6.356 6.389 41,523 -0.08(-1.30%)
Apr 21, 2022 6.519 6.720 6.389 6.473 78,268 -0.04(-0.57%)
Apr 20, 2022 6.091 6.519 6.091 6.510 37,323 +0.42(+6.88%)
Apr 19, 2022 6.016 6.147 6.016 6.091 14,522 +0.04(+0.62%)
Apr 18, 2022 6.072 6.119 5.821 6.053 26,971 -0.02(-0.31%)
Apr 14, 2022 6.240 6.240 6.063 6.072 17,368 -0.07(-1.21%)
Apr 13, 2022 6.240 6.258 6.147 6.147 13,950 -0.08(-1.35%)
Apr 12, 2022 6.230 6.361 6.212 6.230 17,575 +0.03(+0.45%)
Apr 11, 2022 6.258 6.379 6.202 6.202 32,504 -0.07(-1.19%)
Apr 08, 2022 6.277 6.342 6.277 6.277 20,621 -0.04(-0.59%)
Apr 07, 2022 6.370 6.379 6.286 6.314 30,786 -0.03(-0.44%)
Apr 06, 2022 6.333 6.463 6.286 6.342 38,672 +0.04(+0.59%)
Apr 05, 2022 6.286 6.417 6.286 6.305 13,574 +0.07(+1.20%)
Apr 04, 2022 6.286 6.398 6.230 6.230 21,624 -0.06(-0.89%)
Apr 01, 2022 6.351 6.407 6.258 6.286 21,597 +0.00(+0.00%)
Mar 31, 2022 6.296 6.426 6.286 6.286 16,069 -0.04(-0.59%)
Mar 30, 2022 6.342 6.407 6.165 6.324 14,245 -0.03(-0.44%)
Mar 29, 2022 6.501 6.501 6.296 6.351 19,206 -0.13(-2.01%)
Mar 28, 2022 6.473 6.501 6.319 6.482 17,843 +0.02(+0.29%)
Mar 25, 2022 6.324 6.482 6.268 6.463 23,613 +0.18(+2.81%)
Mar 24, 2022 6.212 6.324 6.055 6.286 34,069 +0.07(+1.20%)
Mar 23, 2022 6.305 6.314 6.109 6.212 9,926 -0.02(-0.30%)
Mar 22, 2022 6.063 6.314 6.044 6.230 20,070 +0.14(+2.29%)
Mar 21, 2022 6.202 6.202 6.007 6.091 20,033 -0.06(-0.91%)
Mar 18, 2022 6.305 6.305 6.063 6.147 24,044 -0.11(-1.79%)
Mar 17, 2022 6.212 6.324 6.101 6.258 36,168 +0.02(+0.30%)
Mar 16, 2022 6.398 6.407 6.128 6.240 20,613 -0.16(-2.47%)
Mar 15, 2022 6.156 6.501 6.156 6.398 42,810 +0.19(+3.00%)
Mar 14, 2022 6.202 6.305 6.094 6.212 40,461 +0.01(+0.15%)
Mar 11, 2022 6.426 6.426 6.129 6.202 27,868 -0.20(-3.20%)
Mar 10, 2022 5.942 6.407 5.914 6.407 164,535 +0.75(+13.16%)
Mar 09, 2022 5.681 5.728 5.597 5.662 37,038 -0.07(-1.30%)
Mar 08, 2022 5.718 5.821 5.704 5.737 38,821 +0.14(+2.50%)
Mar 07, 2022 5.569 5.728 5.495 5.597 42,237 -0.03(-0.50%)
Mar 04, 2022 5.644 5.662 5.533 5.625 14,827 +0.00(+0.00%)
Mar 03, 2022 5.588 5.625 5.513 5.625 5,936 +0.10(+1.85%)
Mar 02, 2022 5.653 5.728 5.271 5.523 33,085 +0.02(+0.34%)
Mar 01, 2022 5.849 5.849 5.504 5.504 22,312 -0.23(-4.06%)
Feb 28, 2022 5.495 5.821 5.495 5.737 25,800 +0.14(+2.50%)
Feb 25, 2022 5.495 5.644 5.532 5.597 11,473 +0.07(+1.35%)
Feb 24, 2022 5.718 5.718 5.495 5.523 21,215 -0.18(-3.10%)
Feb 23, 2022 5.690 5.802 5.690 5.700 13,782 +0.07(+1.32%)
Feb 22, 2022 5.495 5.681 5.495 5.625 50,273 +0.01(+0.17%)
Feb 18, 2022 5.616 0 +0.00(+0.08%)
Feb 17, 2022 5.772 5.772 5.547 5.611 21,464 -0.10(-1.77%)
Feb 16, 2022 5.694 5.786 5.648 5.712 12,072 -0.01(-0.16%)
Feb 15, 2022 5.547 5.767 5.547 5.721 26,709 +0.15(+2.64%)
Feb 14, 2022 5.620 5.657 5.533 5.574 25,784 -0.11(-1.94%)
Feb 11, 2022 5.731 5.804 5.519 5.685 36,705 +0.03(+0.49%)
Feb 10, 2022 5.519 5.786 5.486 5.657 42,696 +0.14(+2.50%)
Feb 09, 2022 5.243 5.565 5.179 5.519 129,627 +0.65(+13.42%)
Feb 08, 2022 4.765 4.967 4.654 4.866 33,412 +0.16(+3.32%)
Feb 07, 2022 4.590 4.719 4.590 4.710 29,961 +0.10(+2.20%)
Feb 04, 2022 4.627 4.645 4.599 4.608 11,433 -0.06(-1.18%)
Feb 03, 2022 4.608 4.691 4.599 4.664 27,341 -0.02(-0.39%)
Feb 02, 2022 4.599 4.691 4.590 4.682 32,824 +0.03(+0.59%)
Feb 01, 2022 4.553 4.731 4.553 4.654 10,995 +0.03(+0.60%)
Jan 31, 2022 4.645 4.590 4.627 23,560 +0.01(+0.20%)
Jan 28, 2022 4.627 4.668 4.581 4.618 16,123 +0.01(+0.20%)
Jan 27, 2022 4.443 4.719 4.443 4.608 17,762 +0.00(+0.00%)
Jan 26, 2022 4.618 4.728 4.599 4.608 26,756 +0.01(+0.20%)
Jan 25, 2022 4.682 4.728 4.562 4.599 27,539 -0.06(-1.19%)
Jan 24, 2022 4.682 4.783 4.608 4.654 33,180 -0.09(-1.94%)
Jan 21, 2022 4.783 4.857 4.691 4.746 53,036 -0.11(-2.27%)
Jan 20, 2022 4.857 4.930 4.829 4.857 13,387 -0.06(-1.12%)
Jan 19, 2022 4.907 4.958 4.815 4.912 64,080 -0.01(-0.19%)
Jan 18, 2022 4.811 4.949 4.783 4.921 24,260 +0.04(+0.75%)
Jan 14, 2022 4.884 0 -0.08(-1.67%)
Jan 13, 2022 4.884 5.059 4.878 4.967 30,105 +0.05(+0.93%)
Jan 12, 2022 4.884 5.034 4.866 4.921 12,522 +0.01(+0.19%)
Jan 11, 2022 4.848 5.013 4.848 4.912 23,528 -0.06(-1.11%)
Jan 10, 2022 4.973 5.022 4.848 4.967 41,208 +0.02(+0.37%)
Jan 07, 2022 4.949 5.013 4.894 4.949 8,105 -0.04(-0.74%)
Jan 06, 2022 5.105 5.133 4.903 4.986 40,697 -0.11(-2.17%)
Jan 05, 2022 5.124 5.216 5.013 5.096 17,844 +0.01(+0.18%)
Jan 04, 2022 5.160 5.216 5.079 5.087 8,426 -0.09(-1.78%)
Jan 03, 2022 5.087 5.243 5.064 5.179 16,036 +0.06(+1.08%)
Dec 31, 2021 5.041 5.197 5.019 5.124 19,877 +0.04(+0.72%)
Dec 30, 2021 4.903 5.151 4.875 5.087 49,614 +0.17(+3.56%)
Dec 29, 2021 4.949 5.013 4.874 4.912 91,740 -0.06(-1.29%)
Dec 28, 2021 4.838 5.032 4.838 4.976 18,816 +0.13(+2.66%)
Dec 27, 2021 4.894 4.898 4.829 4.848 150,198 -0.09(-1.86%)
Dec 23, 2021 4.930 5.013 4.921 4.940 17,610 +0.01(+0.19%)
Dec 22, 2021 5.087 5.105 4.884 4.930 31,832 -0.16(-3.07%)
Dec 21, 2021 5.142 5.170 4.930 5.087 89,078 -0.06(-1.07%)
Dec 20, 2021 5.188 5.271 5.013 5.142 57,293 -0.05(-0.89%)
Dec 17, 2021 4.907 5.188 4.907 5.188 78,110 +0.29(+5.93%)
Dec 16, 2021 4.716 4.988 4.716 4.898 306,362 +0.18(+3.85%)
Dec 15, 2021 4.716 4.798 4.680 4.716 141,466 +0.01(+0.19%)
Dec 14, 2021 4.707 4.834 4.589 4.707 453,829 -0.04(-0.76%)
Dec 13, 2021 4.589 4.825 4.589 4.744 53,775 +0.00(+0.00%)
Dec 10, 2021 4.943 4.943 4.725 4.744 39,337 -0.24(-4.91%)
Dec 09, 2021 5.069 5.069 4.979 4.988 43,517 -0.02(-0.36%)
Dec 08, 2021 4.998 5.025 4.871 5.007 63,095 +0.01(+0.18%)
Dec 07, 2021 4.725 5.170 4.683 4.998 147,108 +0.28(+5.96%)
Dec 06, 2021 4.626 4.768 4.553 4.716 63,202 +0.05(+0.97%)
Dec 03, 2021 4.644 4.707 4.607 4.671 22,959 +0.02(+0.39%)
Dec 02, 2021 4.607 4.653 4.562 4.653 30,972 +0.03(+0.59%)
Dec 01, 2021 4.635 4.734 4.598 4.626 42,240 -0.05(-0.97%)
Nov 30, 2021 4.653 4.680 4.535 4.671 115,279 +0.05(+0.98%)
Nov 29, 2021 4.589 4.662 4.535 4.626 26,237 +0.12(+2.62%)
Nov 26, 2021 4.535 4.648 4.462 4.508 18,467 -0.10(-2.17%)
Nov 24, 2021 4.680 4.686 4.680 4.607 17,837 -0.02(-0.39%)
Nov 23, 2021 4.344 4.671 4.317 4.626 194,309 +0.22(+4.94%)
Nov 22, 2021 4.317 4.471 4.317 4.408 86,146 +0.11(+2.53%)
Nov 19, 2021 4.481 4.490 4.299 4.299 24,472 -0.19(-4.24%)
Nov 18, 2021 4.354 4.494 4.471 4.490 73,494 +0.18(+4.21%)
Nov 17, 2021 4.607 4.688 4.308 4.308 56,091 -0.28(-6.13%)
Nov 16, 2021 4.798 4.825 4.589 4.589 45,954 -0.24(-4.89%)
Nov 15, 2021 4.780 4.934 4.780 4.825 35,672 +0.04(+0.76%)
Nov 12, 2021 4.852 4.852 4.780 4.789 21,415 -0.05(-0.94%)
Nov 11, 2021 4.734 4.852 4.734 4.834 13,517 +0.07(+1.52%)
Nov 10, 2021 4.852 4.734 4.762 34,929 -0.10(-2.05%)
Nov 09, 2021 4.898 4.978 4.852 4.861 20,281 -0.03(-0.56%)
Nov 08, 2021 5.007 5.007 4.825 4.889 46,817 -0.12(-2.36%)
Nov 05, 2021 5.097 5.124 4.988 5.007 30,682 -0.09(-1.78%)
Nov 04, 2021 4.843 5.124 4.635 5.097 110,184 +0.59(+13.08%)
Nov 03, 2021 4.544 4.562 4.481 4.508 54,693 -0.04(-0.80%)
Nov 02, 2021 4.481 4.553 4.426 4.544 52,568 +0.07(+1.62%)
Nov 01, 2021 4.544 4.573 4.490 4.471 142,386 -0.02(-0.40%)
Oct 29, 2021 4.617 4.707 4.453 4.490 116,509 -0.12(-2.56%)
Oct 28, 2021 4.998 5.025 4.562 4.607 197,076 -0.42(-8.30%)
Oct 27, 2021 5.115 5.115 4.998 5.025 53,527 -0.06(-1.25%)
Oct 26, 2021 5.188 5.088 237,323 -0.12(-2.26%)
Oct 25, 2021 5.279 5.297 5.152 5.206 71,165 -0.07(-1.37%)
Oct 22, 2021 5.261 5.333 5.206 5.279 34,551 +0.00(+0.00%)
Oct 21, 2021 5.297 5.343 5.242 5.279 68,946 -0.06(-1.19%)
Oct 20, 2021 5.333 5.398 5.306 5.342 11,575 +0.05(+0.86%)
Oct 19, 2021 5.261 5.342 5.242 5.297 45,560 +0.02(+0.34%)
Oct 18, 2021 5.397 5.397 5.215 5.279 121,763 -0.15(-2.84%)
Oct 15, 2021 5.895 5.895 5.306 5.433 221,709 -0.51(-8.55%)
Oct 14, 2021 5.923 6.004 5.895 5.941 10,068 +0.02(+0.31%)
Oct 13, 2021 6.022 6.047 5.895 5.923 29,790 -0.06(-1.06%)
Oct 12, 2021 6.041 6.041 5.968 5.986 9,765 -0.05(-0.90%)
Oct 11, 2021 5.977 6.041 5.841 6.041 37,011 -0.01(-0.15%)
Oct 08, 2021 5.950 6.059 5.923 6.050 29,112 +0.07(+1.21%)
Oct 07, 2021 5.959 6.059 5.950 5.977 16,878 +0.03(+0.46%)
Oct 06, 2021 5.941 5.950 5.832 5.950 12,293 +0.00(+0.00%)
Oct 05, 2021 5.914 5.959 5.868 5.950 30,839 -0.02(-0.30%)
Oct 04, 2021 5.868 6.004 5.868 5.968 10,348 +0.12(+2.02%)
Oct 01, 2021 5.805 5.932 5.805 5.850 53,697 -0.07(-1.23%)
Sep 30, 2021 5.932 5.995 5.886 5.923 38,729 -0.01(-0.15%)
Sep 29, 2021 6.022 6.153 5.923 5.932 33,117 -0.13(-2.10%)
Sep 28, 2021 6.231 6.231 5.986 6.059 44,637 -0.17(-2.77%)
Sep 27, 2021 5.986 6.258 5.986 6.231 61,538 +0.27(+4.57%)
Sep 24, 2021 5.868 5.977 5.859 5.959 13,161 +0.05(+0.77%)
Sep 23, 2021 5.923 5.986 5.859 5.914 45,430 +0.06(+1.09%)
Sep 22, 2021 5.796 5.932 5.787 5.850 32,561 +0.05(+0.94%)
Sep 21, 2021 5.872 5.872 5.782 5.796 19,279 +0.00(+0.00%)
Sep 20, 2021 5.814 5.886 5.705 5.796 37,088 -0.15(-2.59%)
Sep 17, 2021 5.886 5.950 5.823 5.950 77,226 +0.05(+0.77%)
Sep 16, 2021 5.932 5.977 5.850 5.904 23,422 +0.01(+0.15%)
Sep 15, 2021 5.895 5.959 5.850 5.895 41,212 -0.01(-0.15%)
Sep 14, 2021 5.950 5.950 5.868 5.904 31,321 -0.04(-0.61%)
Sep 13, 2021 5.941 5.968 5.923 5.941 35,603 +0.01(+0.15%)
Sep 10, 2021 5.923 5.945 5.895 5.932 58,583 +0.01(+0.15%)
Sep 09, 2021 5.895 5.977 5.895 5.923 51,380 -0.02(-0.31%)
Sep 08, 2021 5.904 6.013 5.895 5.941 44,405 +0.00(+0.00%)
Sep 07, 2021 5.959 6.004 5.904 5.941 48,374 -0.06(-1.06%)
Sep 03, 2021 6.050 6.077 5.941 6.004 29,155 -0.05(-0.75%)
Sep 02, 2021 6.031 6.077 5.995 6.050 26,482 +0.00(+0.00%)
Sep 01, 2021 6.131 6.131 6.031 6.050 28,210 -0.08(-1.33%)
Aug 31, 2021 6.068 6.140 6.004 6.131 34,177 +0.06(+1.05%)
Aug 30, 2021 6.022 6.136 5.995 6.068 39,369 +0.09(+1.52%)
Aug 27, 2021 5.950 6.027 5.895 5.977 83,949 +0.03(+0.46%)
Aug 26, 2021 5.895 5.950 5.787 5.950 119,842 +0.14(+2.34%)
Aug 25, 2021 5.641 5.841 5.587 5.814 87,621 +0.19(+3.39%)
Aug 24, 2021 5.514 5.651 5.460 5.623 38,962 +0.14(+2.48%)
Aug 23, 2021 5.605 5.605 5.415 5.487 38,057 -0.05(-0.82%)
Aug 20, 2021 5.406 5.578 5.406 5.533 55,356 +0.18(+3.39%)
Aug 19, 2021 5.505 5.604 5.315 5.351 77,396 -0.22(-3.91%)
Aug 18, 2021 5.796 5.805 5.542 5.569 75,326 -0.18(-3.15%)
Aug 17, 2021 5.669 5.796 5.596 5.750 101,895 +0.05(+0.79%)
Aug 16, 2021 5.605 5.805 5.596 5.705 136,463 +0.11(+1.94%)
Aug 13, 2021 5.533 5.619 5.451 5.596 54,439 +0.10(+1.82%)
Aug 12, 2021 5.533 5.533 5.424 5.496 48,692 -0.01(-0.16%)
Aug 11, 2021 5.460 5.533 5.424 5.505 20,337 +0.08(+1.50%)
Aug 10, 2021 5.551 5.551 5.397 5.424 31,044 -0.11(-1.97%)
Aug 09, 2021 5.451 5.595 5.451 5.533 53,334 +0.06(+1.16%)
Aug 06, 2021 5.578 5.605 5.442 5.469 46,852 -0.11(-1.95%)
Aug 05, 2021 5.388 5.614 5.369 5.578 138,047 +0.19(+3.54%)
Aug 04, 2021 5.279 5.433 5.279 5.388 46,497 +0.11(+2.06%)
Aug 03, 2021 5.261 5.333 5.242 5.279 33,167 -0.01(-0.17%)
Aug 02, 2021 5.333 5.442 5.265 5.288 58,720 -0.05(-1.02%)
Jul 30, 2021 5.369 5.451 5.333 5.342 40,567 -0.04(-0.67%)
Jul 29, 2021 5.333 5.451 5.324 5.378 56,370 -0.01(-0.17%)
Jul 28, 2021 5.297 5.514 5.297 5.388 45,255 +0.00(+0.00%)
Jul 27, 2021 5.397 5.542 5.333 5.388 59,021 -0.06(-1.16%)
Jul 26, 2021 5.487 5.578 5.388 5.451 35,278 -0.02(-0.33%)
Jul 23, 2021 5.342 5.487 5.279 5.469 50,859 +0.09(+1.69%)
Jul 22, 2021 5.397 5.442 5.233 5.378 57,469 -0.01(-0.17%)
Jul 21, 2021 5.197 5.469 5.170 5.388 73,575 +0.27(+5.32%)
Jul 20, 2021 5.161 5.261 5.115 5.115 84,815 -0.01(-0.18%)
Jul 19, 2021 5.097 5.170 4.998 5.124 194,781 +0.01(+0.18%)
Jul 16, 2021 5.324 5.351 5.097 5.115 113,079 -0.15(-2.93%)
Jul 15, 2021 5.134 5.270 5.124 5.270 50,468 +0.12(+2.29%)
Jul 14, 2021 5.215 5.233 5.134 5.152 43,344 -0.05(-0.87%)
Jul 13, 2021 5.297 5.360 5.188 5.197 38,797 -0.10(-1.88%)
Jul 12, 2021 5.442 5.533 5.188 5.297 56,083 -0.15(-2.83%)
Jul 09, 2021 5.351 5.469 5.342 5.451 30,850 +0.10(+1.86%)
Jul 08, 2021 5.288 5.351 5.233 5.351 45,941 -0.02(-0.34%)
Jul 07, 2021 5.442 5.487 5.351 5.369 55,250 -0.11(-1.99%)
Jul 06, 2021 5.587 5.587 5.388 5.478 78,412 -0.16(-2.89%)
Jul 02, 2021 5.741 5.741 5.560 5.641 76,006 -0.10(-1.74%)
Jul 01, 2021 5.768 5.805 5.651 5.741 84,551 +0.01(+0.16%)
Jun 30, 2021 5.732 5.796 5.669 5.732 56,398 -0.02(-0.32%)
Jun 29, 2021 5.678 5.914 5.596 5.750 110,813 +0.08(+1.44%)
Jun 28, 2021 5.687 5.778 5.623 5.669 234,016 -0.13(-2.19%)
Jun 25, 2021 5.124 5.959 5.034 5.796 2,799,098 +0.71(+13.90%)
Jun 24, 2021 5.088 5.179 5.052 5.088 202,830 -0.05(-1.06%)
Jun 23, 2021 5.070 5.188 5.070 5.143 163,913 +0.03(+0.53%)
Jun 22, 2021 5.188 5.215 5.070 5.115 106,193 -0.05(-0.88%)
Jun 21, 2021 5.288 5.297 5.079 5.161 147,758 -0.08(-1.56%)
Jun 18, 2021 5.378 5.388 5.143 5.242 205,807 -0.20(-3.67%)
Jun 17, 2021 5.641 5.651 5.442 5.442 114,215 -0.23(-4.00%)
Jun 16, 2021 5.660 5.714 5.578 5.669 124,537 -0.02(-0.32%)
Jun 15, 2021 5.696 5.750 5.551 5.687 76,961 -0.01(-0.16%)
Jun 14, 2021 5.614 5.787 5.605 5.696 82,572 +0.11(+1.95%)
Jun 11, 2021 5.651 5.796 5.533 5.587 117,697 -0.06(-1.12%)
Jun 10, 2021 5.632 5.678 5.560 5.651 50,810 -0.01(-0.16%)
Jun 09, 2021 5.669 5.796 5.632 5.660 66,806 -0.01(-0.16%)
Jun 08, 2021 5.651 5.705 5.651 5.669 40,411 -0.02(-0.32%)
Jun 07, 2021 5.669 5.696 5.560 5.687 67,860 +0.06(+1.13%)
Jun 04, 2021 5.578 5.632 5.505 5.623 62,416 +0.08(+1.47%)
Jun 03, 2021 5.578 5.578 5.424 5.542 84,381 -0.09(-1.61%)
Jun 02, 2021 5.551 5.687 5.487 5.632 87,614 +0.07(+1.31%)
Jun 01, 2021 5.605 5.605 5.533 5.560 44,087 +0.03(+0.49%)
May 28, 2021 5.496 5.546 5.451 5.533 46,260 +0.03(+0.49%)
May 27, 2021 5.741 5.759 5.478 5.505 70,698 -0.17(-3.04%)
May 26, 2021 5.768 5.787 5.651 5.678 50,501 -0.03(-0.48%)
May 25, 2021 5.932 5.932 5.687 5.705 145,059 -0.24(-4.12%)
May 24, 2021 5.923 6.041 5.914 5.950 72,158 -0.01(-0.15%)
May 21, 2021 6.068 6.095 5.950 5.959 56,259 -0.09(-1.50%)
May 20, 2021 5.932 6.095 5.932 6.050 52,899 +0.05(+0.76%)
May 19, 2021 5.895 6.304 5.805 6.004 193,139 +0.04(+0.61%)
May 18, 2021 6.022 6.050 5.850 5.968 92,114 -0.05(-0.75%)
May 17, 2021 5.968 6.050 5.850 6.013 122,933 +0.10(+1.69%)
May 14, 2021 5.723 5.950 5.705 5.914 129,518 +0.20(+3.49%)
May 13, 2021 5.397 5.768 5.397 5.714 164,706 +0.31(+5.70%)
May 12, 2021 5.578 5.578 5.324 5.406 107,210 -0.17(-3.09%)
May 11, 2021 5.451 5.587 5.306 5.578 113,499 +0.09(+1.65%)
May 10, 2021 5.342 5.564 5.261 5.487 230,880 +0.20(+3.77%)
May 07, 2021 5.197 5.342 5.134 5.288 176,643 +0.07(+1.39%)
May 06, 2021 5.215 5.237 4.998 5.215 151,379 +0.01(+0.17%)
May 05, 2021 5.138 5.297 4.998 5.206 156,413 +0.08(+1.59%)
May 04, 2021 5.251 5.324 5.079 5.124 83,071 -0.12(-2.25%)
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.