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 )

14.67 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2015 5.971 5.971 5.801 5.890 28,274 -0.04(-0.75%)
Mar 30, 2015 5.712 5.964 5.593 5.934 89,970 +0.39(+6.94%)
Mar 27, 2015 5.453 5.601 5.338 5.549 11,589 +0.11(+2.04%)
Mar 26, 2015 5.593 5.608 5.408 5.438 44,502 -0.10(-1.87%)
Mar 25, 2015 5.482 5.653 5.482 5.541 30,200 +0.05(+0.94%)
Mar 24, 2015 5.556 5.586 5.453 5.490 25,236 -0.06(-1.07%)
Mar 23, 2015 5.630 5.630 5.482 5.549 58,171 -0.12(-2.09%)
Mar 20, 2015 5.438 5.667 5.423 5.667 112,835 +0.23(+4.22%)
Mar 19, 2015 5.497 5.527 5.430 5.438 18,797 -0.04(-0.81%)
Mar 18, 2015 5.313 5.512 5.306 5.482 54,972 +0.18(+3.32%)
Mar 17, 2015 5.274 5.504 5.203 5.306 96,144 -0.04(-0.82%)
Mar 16, 2015 5.365 5.468 5.188 5.350 61,132 +0.04(+0.69%)
Mar 13, 2015 5.181 5.372 5.159 5.313 41,304 +0.04(+0.84%)
Mar 12, 2015 5.399 5.399 5.247 5.269 12,977 -0.02(-0.42%)
Mar 11, 2015 5.394 5.394 5.174 5.291 35,062 -0.11(-2.04%)
Mar 10, 2015 5.460 5.460 5.387 5.401 27,623 -0.05(-0.94%)
Mar 09, 2015 5.445 5.519 5.401 5.453 27,913 -0.03(-0.54%)
Mar 06, 2015 5.431 5.482 5.357 5.482 23,026 +0.05(+0.95%)
Mar 05, 2015 5.497 5.519 5.335 5.431 90,504 -0.01(-0.14%)
Mar 04, 2015 5.497 5.519 5.387 5.438 20,879 -0.04(-0.80%)
Mar 03, 2015 5.512 5.512 5.512 5.482 28,608 +0.01(+0.27%)
Mar 02, 2015 5.401 5.556 5.306 5.468 37,528 +0.11(+2.06%)
Feb 27, 2015 5.453 5.453 5.350 5.357 22,721 -0.10(-1.75%)
Feb 26, 2015 5.144 5.475 5.137 5.453 85,502 +0.35(+6.92%)
Feb 25, 2015 5.188 5.196 5.100 5.100 37,555 -0.09(-1.70%)
Feb 24, 2015 5.357 5.357 5.166 5.188 28,433 -0.07(-1.26%)
Feb 23, 2015 5.218 5.357 5.218 5.254 34,559 +0.04(+0.70%)
Feb 20, 2015 5.254 5.254 5.107 5.218 26,300 +0.01(+0.28%)
Feb 19, 2015 5.049 5.240 5.049 5.203 50,337 +0.17(+3.36%)
Feb 18, 2015 4.762 5.093 4.762 5.034 39,051 +0.21(+4.42%)
Feb 17, 2015 4.608 4.843 4.608 4.821 62,803 +0.16(+3.47%)
Feb 13, 2015 4.630 4.659 4.659 4.659 7,756 +0.03(+0.64%)
Feb 12, 2015 4.608 4.674 4.556 4.630 7,380 +0.02(+0.48%)
Feb 11, 2015 4.667 4.681 4.556 4.608 32,358 -0.06(-1.26%)
Feb 10, 2015 4.703 4.703 4.637 4.667 5,530 -0.04(-0.78%)
Feb 09, 2015 4.733 4.791 4.689 4.703 22,244 -0.08(-1.69%)
Feb 06, 2015 4.711 4.880 4.711 4.784 29,306 +0.07(+1.56%)
Feb 05, 2015 4.755 4.755 4.637 4.711 25,023 +0.07(+1.42%)
Feb 04, 2015 4.791 4.843 4.556 4.644 30,740 -0.13(-2.77%)
Feb 03, 2015 4.850 4.850 4.733 4.777 24,733 +0.09(+1.88%)
Feb 02, 2015 4.608 4.725 4.556 4.689 26,564 +0.08(+1.75%)
Jan 30, 2015 4.597 4.637 4.556 4.608 21,162 +0.03(+0.64%)
Jan 29, 2015 4.542 4.586 4.505 4.578 10,354 -0.01(-0.16%)
Jan 28, 2015 4.586 4.586 4.497 4.586 25,428 -0.02(-0.48%)
Jan 27, 2015 4.600 4.630 4.534 4.608 15,154 -0.01(-0.32%)
Jan 26, 2015 4.483 4.622 4.483 4.622 19,443 +0.15(+3.45%)
Jan 23, 2015 4.505 4.534 4.402 4.468 24,729 -0.02(-0.49%)
Jan 22, 2015 4.409 4.490 4.402 4.490 13,866 +0.02(+0.49%)
Jan 21, 2015 4.520 4.586 4.395 4.468 35,016 -0.04(-0.82%)
Jan 20, 2015 4.461 4.549 4.461 4.505 21,871 +0.06(+1.32%)
Jan 16, 2015 4.396 4.578 4.380 4.446 14,615 +0.07(+1.68%)
Jan 15, 2015 4.248 4.387 4.248 4.373 13,911 +0.04(+0.85%)
Jan 14, 2015 4.321 4.395 4.240 4.336 17,333 +0.00(+0.00%)
Jan 13, 2015 4.299 4.402 4.284 4.336 13,263 +0.03(+0.68%)
Jan 12, 2015 4.314 4.351 4.284 4.306 14,965 -0.07(-1.51%)
Jan 09, 2015 4.262 4.373 4.137 4.373 72,063 +0.18(+4.20%)
Jan 08, 2015 4.218 4.255 4.145 4.196 34,025 +0.05(+1.24%)
Jan 07, 2015 4.181 4.204 3.917 4.145 137,526 +0.04(+0.89%)
Jan 06, 2015 4.439 4.439 4.042 4.108 110,980 -0.29(-6.52%)
Jan 05, 2015 4.571 4.586 4.365 4.395 74,915 -0.14(-3.08%)
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.