Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

14.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 28, 2013 6.683 6.844 6.580 6.807 115,751 +0.18(+2.66%)
Mar 27, 2013 6.308 6.646 6.308 6.631 92,424 +0.33(+5.25%)
Mar 26, 2013 6.344 6.344 6.249 6.300 57,639 -0.03(-0.46%)
Mar 25, 2013 6.138 6.344 6.138 6.330 111,024 +0.29(+4.74%)
Mar 22, 2013 5.808 6.043 5.783 6.043 123,781 +0.29(+4.98%)
Mar 21, 2013 5.727 5.822 5.712 5.756 49,784 -0.03(-0.51%)
Mar 20, 2013 5.734 5.808 5.697 5.786 63,921 +0.10(+1.81%)
Mar 19, 2013 5.734 5.734 5.661 5.683 38,842 -0.04(-0.77%)
Mar 18, 2013 5.778 5.778 5.661 5.727 62,640 -0.10(-1.64%)
Mar 15, 2013 5.661 5.874 5.609 5.822 180,386 +0.18(+3.26%)
Mar 14, 2013 5.675 5.734 5.565 5.639 52,208 -0.01(-0.26%)
Mar 13, 2013 5.624 5.837 5.594 5.653 50,430 -0.02(-0.39%)
Mar 12, 2013 5.668 5.712 5.550 5.675 90,319 +0.01(+0.13%)
Mar 11, 2013 5.587 5.712 5.521 5.668 84,415 +0.12(+2.25%)
Mar 08, 2013 5.514 5.712 5.470 5.543 174,934 +0.10(+1.75%)
Mar 07, 2013 5.256 5.447 5.139 5.447 259,442 +0.32(+6.31%)
Mar 06, 2013 5.190 5.202 4.984 5.124 73,319 -0.04(-0.71%)
Mar 05, 2013 5.080 5.242 5.006 5.161 172,305 +0.10(+1.89%)
Mar 04, 2013 5.105 5.117 4.962 5.065 121,655 -0.07(-1.43%)
Mar 01, 2013 5.095 5.183 5.014 5.139 81,599 -0.02(-0.43%)
Feb 28, 2013 5.242 5.272 5.109 5.161 49,104 -0.10(-1.82%)
Feb 27, 2013 5.153 5.264 5.153 5.256 31,943 +0.06(+1.13%)
Feb 26, 2013 5.278 5.330 5.175 5.198 37,982 -0.01(-0.14%)
Feb 22, 2013 5.249 5.264 5.153 5.205 58,934 +0.02(+0.43%)
Feb 21, 2013 4.903 5.220 4.786 5.183 244,143 +0.35(+7.31%)
Feb 20, 2013 5.087 5.396 4.815 4.830 499,107 -0.24(-4.78%)
Feb 19, 2013 5.050 5.095 4.984 5.073 42,014 +0.09(+1.77%)
Feb 15, 2013 5.161 5.211 4.962 4.984 54,256 -0.12(-2.31%)
Feb 14, 2013 5.087 5.168 5.077 5.102 18,291 -0.03(-0.57%)
Feb 13, 2013 5.131 5.146 5.015 5.131 66,910 +0.01(+0.29%)
Feb 12, 2013 5.058 5.198 5.036 5.117 44,654 +0.04(+0.87%)
Feb 11, 2013 5.058 5.168 5.028 5.073 50,795 +0.03(+0.58%)
Feb 08, 2013 5.050 5.227 4.881 5.043 147,179 +0.01(+0.29%)
Feb 07, 2013 5.198 5.198 4.962 5.028 104,479 -0.19(-3.66%)
Feb 06, 2013 5.220 5.249 5.161 5.220 31,973 +0.02(+0.42%)
Feb 04, 2013 5.190 5.242 5.175 5.198 77,536 -0.04(-0.84%)
Feb 01, 2013 5.286 5.322 5.234 5.242 25,604 -0.01(-0.14%)
Jan 31, 2013 5.220 5.330 5.220 5.249 33,306 +0.04(+0.71%)
Jan 30, 2013 5.286 5.286 5.198 5.212 77,691 -0.07(-1.25%)
Jan 29, 2013 5.205 5.308 5.168 5.278 44,098 +0.05(+0.98%)
Jan 28, 2013 5.286 5.315 5.190 5.227 48,011 -0.07(-1.25%)
Jan 25, 2013 5.315 5.352 5.186 5.293 75,315 +0.00(+0.00%)
Jan 24, 2013 5.308 5.320 5.227 5.293 30,641 -0.01(-0.28%)
Jan 23, 2013 5.345 5.389 5.256 5.308 56,445 -0.01(-0.14%)
Jan 22, 2013 5.492 5.506 5.205 5.315 81,184 -0.19(-3.47%)
Jan 18, 2013 5.447 5.506 5.447 5.506 35,849 +0.06(+1.08%)
Jan 17, 2013 5.477 5.477 5.403 5.447 27,836 +0.01(+0.14%)
Jan 16, 2013 5.440 5.506 5.433 5.440 32,454 -0.01(-0.27%)
Jan 15, 2013 5.470 5.477 5.411 5.455 91,218 -0.03(-0.54%)
Jan 14, 2013 5.455 5.499 5.389 5.484 85,315 +0.02(+0.40%)
Jan 11, 2013 5.440 5.514 5.431 5.462 59,892 +0.04(+0.68%)
Jan 10, 2013 5.425 5.440 5.374 5.425 52,439 +0.03(+0.55%)
Jan 09, 2013 5.345 5.451 5.300 5.396 46,821 +0.08(+1.52%)
Jan 08, 2013 5.161 5.330 5.153 5.315 85,745 +0.14(+2.70%)
Jan 07, 2013 5.183 5.205 5.102 5.175 44,208 -0.05(-0.98%)
Jan 04, 2013 5.286 5.381 5.220 5.227 42,666 -0.02(-0.42%)
Jan 03, 2013 5.293 5.322 5.227 5.249 59,922 -0.02(-0.42%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.