Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

15.26 +0.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 5.830 5.897 5.644 5.666 58,810 -0.19(-3.18%)
Mar 30, 2016 5.942 6.031 5.793 5.853 64,785 -0.07(-1.13%)
Mar 29, 2016 5.733 5.994 5.674 5.920 106,020 +0.16(+2.85%)
Mar 28, 2016 5.838 5.912 5.689 5.756 49,988 -0.07(-1.15%)
Mar 24, 2016 5.599 5.823 5.823 5.823 49,691 +0.16(+2.76%)
Mar 23, 2016 6.024 6.106 5.666 5.666 67,876 -0.34(-5.58%)
Mar 22, 2016 5.853 6.083 5.771 6.001 93,249 +0.14(+2.41%)
Mar 21, 2016 5.972 6.080 5.860 5.860 69,224 -0.12(-1.99%)
Mar 18, 2016 5.905 6.001 5.838 5.979 81,820 +0.12(+2.03%)
Mar 17, 2016 5.793 5.920 5.793 5.860 87,552 +0.03(+0.51%)
Mar 16, 2016 5.800 5.905 5.771 5.830 101,055 -0.01(-0.13%)
Mar 15, 2016 5.808 5.882 5.785 5.838 72,011 -0.01(-0.25%)
Mar 14, 2016 6.068 6.068 5.808 5.853 207,509 -0.21(-3.44%)
Mar 11, 2016 5.920 6.061 5.912 6.061 100,569 +0.15(+2.52%)
Mar 10, 2016 6.188 6.255 5.875 5.912 126,810 -0.25(-4.11%)
Mar 09, 2016 6.418 6.433 5.882 6.165 303,830 -0.45(-6.76%)
Mar 08, 2016 7.543 7.576 6.441 6.612 189,300 -1.07(-13.95%)
Mar 07, 2016 7.491 7.870 7.491 7.684 90,595 +0.17(+2.28%)
Mar 04, 2016 7.468 7.468 7.282 7.513 96,748 +0.02(+0.30%)
Mar 03, 2016 7.074 7.513 7.059 7.491 96,652 +0.42(+5.89%)
Mar 02, 2016 6.887 7.074 6.873 7.074 53,394 +0.17(+2.48%)
Mar 01, 2016 6.843 7.007 6.783 6.902 75,328 +0.00(+0.00%)
Feb 29, 2016 6.887 7.051 6.887 6.902 81,002 +0.01(+0.11%)
Feb 26, 2016 6.910 7.118 6.858 6.895 75,090 -0.03(-0.43%)
Feb 25, 2016 6.850 6.932 6.746 6.925 59,866 +0.07(+1.09%)
Feb 24, 2016 6.657 6.917 6.444 6.850 57,231 +0.12(+1.77%)
Feb 23, 2016 6.917 6.917 6.642 6.731 91,398 -0.19(-2.69%)
Feb 22, 2016 7.044 7.230 6.917 6.917 49,463 -0.03(-0.43%)
Feb 19, 2016 7.103 7.230 6.873 6.947 48,014 -0.17(-2.41%)
Feb 18, 2016 7.237 7.282 7.059 7.118 63,711 -0.09(-1.24%)
Feb 17, 2016 6.873 7.371 6.873 7.208 117,869 +0.35(+5.10%)
Feb 16, 2016 6.627 6.873 6.619 6.858 95,038 +0.29(+4.42%)
Feb 12, 2016 6.411 6.567 6.567 6.567 75,880 +0.19(+3.04%)
Feb 11, 2016 6.217 6.478 6.121 6.374 87,103 +0.04(+0.59%)
Feb 10, 2016 6.247 6.411 6.143 6.336 55,090 +0.11(+1.79%)
Feb 09, 2016 6.106 6.359 6.076 6.225 50,189 +0.03(+0.48%)
Feb 08, 2016 5.964 6.240 5.912 6.195 74,858 +0.17(+2.84%)
Feb 05, 2016 6.240 6.392 5.994 6.024 67,824 -0.26(-4.15%)
Feb 04, 2016 6.255 6.307 6.091 6.284 91,181 +0.04(+0.60%)
Feb 03, 2016 6.255 6.329 6.068 6.247 89,126 +0.00(+0.00%)
Feb 02, 2016 6.061 6.255 6.019 6.247 97,246 +0.01(+0.24%)
Feb 01, 2016 6.255 6.292 6.083 6.232 149,535 -0.03(-0.48%)
Jan 29, 2016 6.188 6.329 6.188 6.262 161,175 +0.14(+2.31%)
Jan 28, 2016 6.158 6.269 6.061 6.121 46,718 +0.08(+1.36%)
Jan 27, 2016 6.217 6.269 6.024 6.039 64,891 -0.18(-2.87%)
Jan 26, 2016 6.135 6.262 6.068 6.217 60,583 +0.13(+2.20%)
Jan 25, 2016 6.456 6.515 6.068 6.083 79,248 -0.41(-6.31%)
Jan 22, 2016 6.217 6.545 6.068 6.493 122,769 +0.40(+6.60%)
Jan 21, 2016 5.964 6.329 5.875 6.091 137,084 +0.22(+3.81%)
Jan 20, 2016 5.577 5.911 5.212 5.867 122,986 +0.28(+5.07%)
Jan 19, 2016 5.785 5.785 5.443 5.584 124,087 -0.19(-3.23%)
Jan 15, 2016 5.823 5.771 5.771 5.771 129,063 -0.23(-3.85%)
Jan 14, 2016 6.031 6.195 5.830 6.001 146,189 -0.04(-0.74%)
Jan 13, 2016 6.292 6.426 5.949 6.046 112,722 -0.25(-3.91%)
Jan 12, 2016 6.672 6.726 5.979 6.292 127,824 -0.34(-5.16%)
Jan 11, 2016 6.932 7.148 6.456 6.634 143,109 -0.28(-3.99%)
Jan 08, 2016 6.925 7.014 6.828 6.910 70,664 +0.04(+0.65%)
Jan 07, 2016 6.947 7.066 6.597 6.865 88,191 -0.20(-2.85%)
Jan 06, 2016 7.237 7.304 6.925 7.066 100,716 -0.27(-3.65%)
Jan 05, 2016 7.744 7.744 7.081 7.334 117,129 -0.35(-4.55%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.