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 (%)
Jul 31, 2019 9.701 9.873 9.494 9.502 327,936 -0.14(-1.43%)
Jul 30, 2019 9.330 9.709 9.300 9.640 348,074 +0.31(+3.33%)
Jul 29, 2019 9.330 9.356 9.196 9.330 186,692 +0.03(+0.28%)
Jul 26, 2019 9.149 9.365 9.114 9.304 263,947 +0.16(+1.70%)
Jul 25, 2019 9.235 9.296 9.140 9.149 174,779 -0.08(-0.84%)
Jul 24, 2019 9.114 9.339 9.071 9.227 228,918 +0.05(+0.56%)
Jul 23, 2019 9.261 9.306 8.942 9.175 256,825 -0.08(-0.84%)
Jul 22, 2019 9.425 9.451 9.106 9.252 332,618 -0.16(-1.65%)
Jul 19, 2019 9.606 9.666 9.399 9.408 197,264 -0.22(-2.33%)
Jul 18, 2019 9.623 9.649 9.416 9.632 158,646 +0.00(+0.00%)
Jul 17, 2019 9.632 9.632 9.477 9.632 302,949 +0.00(+0.00%)
Jul 16, 2019 9.632 9.753 9.468 9.632 429,254 -0.04(-0.45%)
Jul 15, 2019 9.571 9.684 9.352 9.675 266,024 +0.11(+1.17%)
Jul 12, 2019 9.830 9.908 9.502 9.563 304,536 -0.24(-2.46%)
Jul 11, 2019 9.658 9.813 9.442 9.804 416,820 +0.13(+1.34%)
Jul 10, 2019 9.865 9.934 9.666 9.675 337,547 -0.15(-1.49%)
Jul 09, 2019 10.30 10.33 9.589 9.822 500,566 -0.44(-4.29%)
Jul 08, 2019 10.21 10.29 10.07 10.26 584,341 +0.09(+0.85%)
Jul 05, 2019 10.05 10.28 9.847 10.18 433,610 +0.21(+2.08%)
Jul 03, 2019 9.873 10.14 9.847 9.968 415,519 +0.14(+1.40%)
Jul 02, 2019 9.658 9.908 9.485 9.830 417,031 +0.22(+2.24%)
Jul 01, 2019 9.227 9.761 9.227 9.615 524,128 +0.43(+4.69%)
Jun 28, 2019 9.045 9.304 9.028 9.183 2,391,990 +0.16(+1.82%)
Jun 27, 2019 8.933 9.106 8.882 9.020 328,618 +0.15(+1.65%)
Jun 26, 2019 9.399 9.419 8.668 8.873 465,009 -0.52(-5.51%)
Jun 25, 2019 9.485 9.485 9.313 9.390 276,799 -0.01(-0.09%)
Jun 24, 2019 9.365 9.416 9.200 9.399 273,652 +0.09(+0.93%)
Jun 21, 2019 9.287 9.390 9.099 9.313 331,093 +0.02(+0.19%)
Jun 20, 2019 9.045 9.390 8.993 9.296 436,746 +0.35(+3.95%)
Jun 19, 2019 8.580 8.942 8.442 8.942 369,827 +0.37(+4.33%)
Jun 18, 2019 8.450 8.606 8.433 8.571 175,727 +0.16(+1.95%)
Jun 17, 2019 8.442 8.485 8.330 8.407 140,251 -0.02(-0.20%)
Jun 14, 2019 8.476 8.519 8.390 8.425 174,650 -0.02(-0.20%)
Jun 13, 2019 8.347 8.528 8.330 8.442 190,290 +0.11(+1.35%)
Jun 12, 2019 8.131 8.407 8.131 8.330 205,192 +0.20(+2.44%)
Jun 11, 2019 8.028 8.175 7.894 8.131 175,313 +0.09(+1.07%)
Jun 10, 2019 8.278 8.356 7.864 8.045 248,829 -0.23(-2.81%)
Jun 07, 2019 8.450 8.545 8.222 8.278 226,604 -0.16(-1.94%)
Jun 06, 2019 8.295 8.519 8.278 8.442 321,688 +0.17(+2.09%)
Jun 05, 2019 8.209 8.340 8.131 8.269 256,030 +0.08(+0.95%)
Jun 04, 2019 8.175 8.235 8.106 8.192 153,743 +0.03(+0.32%)
Jun 03, 2019 8.097 8.226 7.955 8.166 273,485 +0.11(+1.39%)
May 31, 2019 8.062 8.182 7.890 8.054 171,171 -0.03(-0.43%)
May 30, 2019 8.106 8.140 7.924 8.088 282,474 +0.03(+0.43%)
May 29, 2019 8.088 8.088 7.787 8.054 242,526 -0.09(-1.16%)
May 28, 2019 8.183 8.226 8.028 8.149 113,703 +0.00(+0.00%)
May 24, 2019 8.304 8.330 8.019 8.149 131,277 -0.13(-1.56%)
May 23, 2019 8.485 8.485 8.002 8.278 252,581 -0.24(-2.83%)
May 22, 2019 8.709 8.726 8.433 8.519 250,837 -0.17(-1.98%)
May 21, 2019 8.519 8.744 8.519 8.692 232,885 +0.22(+2.54%)
May 20, 2019 8.295 8.528 8.235 8.476 192,160 +0.11(+1.34%)
May 17, 2019 8.494 8.494 8.192 8.364 175,694 -0.14(-1.67%)
May 16, 2019 8.661 8.746 8.421 8.507 231,301 -0.15(-1.78%)
May 15, 2019 8.584 8.772 8.515 8.661 256,017 +0.08(+0.90%)
May 14, 2019 8.643 8.643 8.233 8.584 443,914 +0.04(+0.50%)
May 13, 2019 8.344 8.558 8.318 8.541 364,037 +0.19(+2.25%)
May 10, 2019 7.942 8.455 7.942 8.352 340,388 +0.40(+5.06%)
May 09, 2019 8.036 8.130 7.848 7.950 254,532 -0.09(-1.17%)
May 08, 2019 7.788 8.293 7.788 8.044 438,910 +0.26(+3.30%)
May 07, 2019 7.437 7.839 7.437 7.788 194,468 +0.31(+4.12%)
May 06, 2019 7.642 8.009 7.206 7.480 464,118 -0.01(-0.11%)
May 03, 2019 7.437 7.531 7.368 7.488 156,113 +0.09(+1.16%)
May 02, 2019 7.377 7.445 7.283 7.403 66,705 +0.01(+0.12%)
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.