Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

15.25 -0.01 (-0.07%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 3, 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 (%)
Oct 30, 2015 8.143 8.552 7.897 8.441 154,791 +0.28(+3.47%)
Oct 29, 2015 8.374 8.508 8.113 8.158 63,727 -0.28(-3.27%)
Oct 28, 2015 8.128 8.563 8.121 8.433 174,179 +0.36(+4.42%)
Oct 27, 2015 8.895 9.005 8.001 8.076 210,772 -0.83(-9.36%)
Oct 26, 2015 9.297 9.297 8.768 8.910 173,829 -0.46(-4.92%)
Oct 23, 2015 9.356 9.624 9.200 9.371 148,492 +0.02(+0.24%)
Oct 22, 2015 9.594 9.751 9.156 9.349 161,569 -0.23(-2.41%)
Oct 21, 2015 10.04 10.04 9.490 9.579 132,255 -0.48(-4.81%)
Oct 20, 2015 9.989 10.29 9.780 10.06 78,679 +0.01(+0.07%)
Oct 19, 2015 9.892 10.35 9.527 10.06 171,644 +0.18(+1.81%)
Oct 16, 2015 9.914 10.07 9.684 9.877 129,417 -0.07(-0.67%)
Oct 15, 2015 9.029 10.01 8.935 9.944 230,462 +0.93(+10.32%)
Oct 14, 2015 8.932 9.118 8.508 9.014 138,096 +0.01(+0.08%)
Oct 13, 2015 9.877 9.914 8.709 9.006 279,118 -0.87(-8.82%)
Oct 12, 2015 9.118 10.05 9.044 9.877 422,098 +0.88(+9.76%)
Oct 09, 2015 9.460 9.676 8.470 8.999 334,371 -0.41(-4.35%)
Oct 08, 2015 8.939 11.14 8.589 9.408 1,386,540 +1.46(+18.35%)
Oct 07, 2015 7.443 7.972 7.361 7.949 239,552 +0.75(+10.44%)
Oct 06, 2015 6.959 7.354 6.892 7.198 111,226 +0.20(+2.87%)
Oct 05, 2015 6.773 7.324 6.773 6.997 131,242 +0.27(+3.98%)
Oct 02, 2015 6.029 6.736 6.007 6.729 140,605 +0.69(+11.47%)
Oct 01, 2015 6.074 6.267 5.955 6.036 78,295 -0.09(-1.46%)
Sep 30, 2015 6.215 6.461 6.036 6.126 56,875 -0.06(-0.96%)
Sep 29, 2015 6.245 6.409 6.051 6.185 42,949 -0.03(-0.48%)
Sep 28, 2015 6.349 6.476 5.999 6.215 125,707 -0.13(-2.00%)
Sep 25, 2015 6.878 6.937 6.319 6.342 114,176 -0.51(-7.39%)
Sep 24, 2015 6.364 6.878 6.342 6.848 112,278 +0.42(+6.48%)
Sep 23, 2015 6.423 6.446 6.193 6.431 45,610 +0.07(+1.05%)
Sep 22, 2015 6.624 6.624 6.334 6.364 77,185 -0.26(-3.93%)
Sep 21, 2015 6.476 6.751 6.386 6.624 49,874 +0.16(+2.53%)
Sep 18, 2015 6.565 6.658 6.383 6.461 105,817 -0.17(-2.58%)
Sep 17, 2015 6.781 6.833 6.543 6.632 91,477 -0.14(-2.09%)
Sep 16, 2015 6.721 6.892 6.483 6.773 89,357 +0.12(+1.79%)
Sep 15, 2015 6.744 6.870 6.550 6.654 67,023 -0.03(-0.45%)
Sep 14, 2015 7.026 7.205 6.639 6.684 123,730 -0.36(-5.17%)
Sep 11, 2015 6.952 7.071 6.930 7.049 38,444 +0.01(+0.21%)
Sep 10, 2015 7.079 7.287 6.870 7.034 61,673 -0.11(-1.56%)
Sep 09, 2015 7.480 7.525 7.116 7.145 86,273 -0.27(-3.61%)
Sep 08, 2015 7.265 7.622 7.265 7.413 94,649 +0.23(+3.21%)
Sep 04, 2015 7.250 7.183 7.183 7.183 52,799 -0.18(-2.43%)
Sep 03, 2015 7.748 7.890 7.317 7.361 93,956 -0.36(-4.72%)
Sep 02, 2015 7.860 7.964 7.376 7.726 84,296 +0.01(+0.19%)
Sep 01, 2015 7.734 8.106 7.629 7.711 129,637 -0.25(-3.18%)
Aug 31, 2015 7.719 8.188 7.719 7.964 109,154 +0.19(+2.39%)
Aug 28, 2015 7.659 7.882 7.622 7.778 67,097 +0.06(+0.77%)
Aug 27, 2015 7.741 8.046 7.421 7.719 142,806 +0.13(+1.67%)
Aug 26, 2015 7.399 7.652 7.101 7.592 147,622 +0.53(+7.48%)
Aug 25, 2015 7.346 7.580 7.064 7.064 142,568 -0.08(-1.15%)
Aug 24, 2015 6.997 7.519 6.893 7.145 106,541 -0.19(-2.54%)
Aug 21, 2015 7.056 7.399 7.019 7.332 116,106 +0.10(+1.44%)
Aug 20, 2015 7.317 7.726 7.220 7.227 157,614 -0.10(-1.32%)
Aug 19, 2015 7.607 7.667 7.242 7.324 102,470 -0.30(-3.91%)
Aug 18, 2015 7.964 8.091 7.540 7.622 93,326 -0.33(-4.12%)
Aug 17, 2015 7.547 7.964 7.547 7.949 76,145 +0.43(+5.74%)
Aug 14, 2015 7.049 7.562 7.026 7.518 161,246 +0.43(+6.09%)
Aug 13, 2015 7.190 7.315 7.056 7.086 106,491 -0.08(-1.14%)
Aug 12, 2015 7.056 7.399 7.026 7.168 79,438 +0.08(+1.16%)
Aug 11, 2015 7.123 7.227 6.945 7.086 124,753 -0.04(-0.52%)
Aug 10, 2015 6.617 7.324 6.595 7.123 195,568 +0.57(+8.75%)
Aug 07, 2015 6.208 6.595 6.208 6.550 110,620 +0.27(+4.27%)
Aug 06, 2015 6.840 6.930 6.275 6.282 257,287 -0.92(-12.81%)
Aug 05, 2015 7.555 7.555 7.153 7.205 81,722 -0.23(-3.10%)
Aug 04, 2015 7.436 7.466 7.257 7.436 59,949 +0.06(+0.81%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.