Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Sep 27, 2013 7.271 7.351 7.138 7.285 22,286 -0.06(-0.80%)
Sep 26, 2013 7.241 7.351 7.094 7.344 37,660 +0.11(+1.52%)
Sep 25, 2013 7.307 7.316 7.212 7.234 24,676 -0.02(-0.30%)
Sep 24, 2013 7.153 7.307 6.918 7.256 38,428 +0.09(+1.23%)
Sep 23, 2013 7.263 7.300 7.094 7.168 52,680 -0.10(-1.32%)
Sep 20, 2013 7.285 7.388 7.219 7.263 69,698 +0.03(+0.41%)
Sep 19, 2013 7.476 7.476 7.109 7.234 28,415 -0.27(-3.62%)
Sep 18, 2013 7.329 7.521 7.271 7.506 53,439 +0.18(+2.41%)
Sep 17, 2013 7.484 7.521 7.235 7.329 40,534 -0.15(-2.06%)
Sep 16, 2013 7.476 7.550 7.418 7.484 100,078 +0.01(+0.10%)
Sep 13, 2013 7.454 7.601 7.410 7.476 48,757 +0.05(+0.69%)
Sep 12, 2013 7.175 7.690 7.065 7.425 106,125 +0.26(+3.59%)
Sep 11, 2013 6.558 7.197 6.558 7.168 108,259 +0.60(+9.18%)
Sep 10, 2013 6.506 6.609 6.440 6.565 81,212 +0.07(+1.13%)
Sep 09, 2013 6.219 6.558 6.219 6.491 69,168 +0.28(+4.50%)
Sep 06, 2013 6.440 6.477 6.190 6.212 26,397 -0.18(-2.76%)
Sep 05, 2013 6.381 6.484 6.264 6.388 31,696 +0.07(+1.05%)
Sep 04, 2013 6.241 6.381 6.153 6.322 33,798 +0.07(+1.06%)
Sep 03, 2013 6.433 6.433 6.219 6.256 30,835 -0.01(-0.12%)
Aug 30, 2013 6.690 6.690 6.249 6.263 51,238 -0.40(-6.06%)
Aug 29, 2013 6.440 6.697 6.300 6.668 209,071 +0.19(+2.95%)
Aug 28, 2013 6.440 6.491 6.397 6.477 21,224 -0.01(-0.11%)
Aug 27, 2013 6.572 6.572 6.469 6.484 52,885 -0.18(-2.65%)
Aug 26, 2013 6.705 6.705 6.594 6.660 31,584 -0.06(-0.88%)
Aug 23, 2013 6.609 6.763 6.594 6.719 24,263 +0.11(+1.67%)
Aug 22, 2013 6.359 6.616 6.330 6.609 29,140 +0.19(+2.98%)
Aug 21, 2013 6.513 6.513 6.300 6.418 43,291 -0.11(-1.69%)
Aug 20, 2013 6.572 6.572 6.396 6.528 73,285 -0.01(-0.11%)
Aug 19, 2013 6.572 6.624 6.513 6.535 22,486 -0.04(-0.67%)
Aug 16, 2013 6.616 6.616 6.366 6.580 51,468 -0.10(-1.43%)
Aug 15, 2013 6.756 6.763 6.565 6.675 52,412 -0.21(-2.99%)
Aug 14, 2013 6.918 7.006 6.668 6.881 38,975 -0.04(-0.53%)
Aug 13, 2013 6.910 7.388 6.910 6.918 60,447 +0.07(+0.97%)
Aug 12, 2013 6.918 6.955 6.735 6.852 59,337 -0.04(-0.53%)
Aug 09, 2013 7.293 7.315 6.859 6.888 80,418 -0.43(-5.92%)
Aug 08, 2013 7.374 7.496 7.278 7.322 65,386 -0.07(-0.90%)
Aug 07, 2013 7.351 7.491 7.351 7.388 31,548 +0.02(+0.30%)
Aug 06, 2013 7.462 7.476 7.324 7.366 25,174 -0.15(-1.96%)
Aug 05, 2013 7.572 7.579 7.403 7.513 55,777 -0.10(-1.26%)
Aug 02, 2013 7.646 7.660 7.476 7.609 32,587 -0.01(-0.10%)
Aug 01, 2013 7.668 7.712 7.440 7.616 37,072 +0.04(+0.48%)
Jul 31, 2013 7.969 7.969 7.579 7.579 68,693 -0.32(-4.09%)
Jul 30, 2013 7.690 7.925 7.631 7.903 50,569 +0.24(+3.07%)
Jul 29, 2013 8.292 8.344 7.609 7.668 130,416 -0.65(-7.78%)
Jul 26, 2013 8.601 8.667 8.101 8.315 67,617 -0.32(-3.74%)
Jul 25, 2013 8.285 8.667 8.285 8.638 87,976 +0.33(+3.98%)
Jul 24, 2013 8.425 8.456 8.153 8.307 70,230 -0.08(-0.96%)
Jul 23, 2013 8.373 8.410 8.322 8.388 57,074 +0.03(+0.35%)
Jul 22, 2013 8.197 8.388 7.991 8.359 61,318 +0.37(+4.60%)
Jul 19, 2013 8.219 8.224 7.896 7.991 60,827 -0.22(-2.69%)
Jul 18, 2013 8.013 8.234 7.984 8.212 82,804 +0.26(+3.23%)
Jul 17, 2013 7.859 8.028 7.837 7.954 51,272 +0.16(+2.08%)
Jul 16, 2013 8.020 8.061 7.793 7.793 80,644 -0.17(-2.12%)
Jul 15, 2013 7.410 8.079 7.315 7.962 161,764 +0.53(+7.12%)
Jul 12, 2013 7.638 7.682 7.418 7.432 46,825 -0.21(-2.70%)
Jul 11, 2013 7.351 7.653 7.285 7.638 100,793 +0.35(+4.84%)
Jul 10, 2013 7.160 7.315 7.015 7.285 82,224 +0.16(+2.27%)
Jul 09, 2013 7.153 7.146 7.094 7.124 39,736 -0.02(-0.31%)
Jul 08, 2013 7.021 7.168 7.021 7.146 109,460 +0.11(+1.57%)
Jul 05, 2013 6.947 7.050 6.896 7.035 46,130 +0.14(+2.03%)
Jul 03, 2013 6.896 6.999 6.830 6.896 25,340 +0.00(+0.00%)
Jul 02, 2013 6.631 6.903 6.631 6.896 68,995 +0.24(+3.53%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.