Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 UNCHANGED
Streaming Delayed 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 30, 2012 7.241 7.315 7.109 7.109 66,013 -0.07(-1.02%)
Mar 29, 2012 7.271 7.307 7.146 7.182 50,962 -0.16(-2.20%)
Mar 28, 2012 7.175 7.366 7.057 7.344 47,391 +0.16(+2.25%)
Mar 27, 2012 7.285 7.322 7.175 7.182 73,540 -0.04(-0.51%)
Mar 26, 2012 7.337 7.374 7.197 7.219 102,721 -0.02(-0.30%)
Mar 23, 2012 7.513 7.513 7.197 7.241 105,430 -0.21(-2.86%)
Mar 22, 2012 7.513 7.572 7.256 7.454 53,378 -0.14(-1.84%)
Mar 21, 2012 7.623 7.712 7.572 7.594 77,792 +0.02(+0.29%)
Mar 20, 2012 7.491 7.719 7.403 7.572 116,351 +0.08(+1.08%)
Mar 19, 2012 7.256 7.499 7.204 7.491 135,551 +0.25(+3.45%)
Mar 16, 2012 6.837 7.432 6.756 7.241 477,967 +0.53(+7.89%)
Mar 15, 2012 6.712 6.749 6.675 6.712 39,790 +0.02(+0.33%)
Mar 14, 2012 6.859 6.859 6.616 6.690 50,786 -0.21(-3.09%)
Mar 13, 2012 6.888 6.925 6.553 6.903 118,805 +0.07(+0.97%)
Mar 12, 2012 6.896 6.925 6.749 6.837 109,784 -0.01(-0.21%)
Mar 09, 2012 6.462 6.859 6.388 6.852 211,797 +0.35(+5.43%)
Mar 08, 2012 6.609 6.609 6.425 6.499 86,649 -0.08(-1.23%)
Mar 07, 2012 6.433 6.594 6.403 6.580 68,417 +0.15(+2.40%)
Mar 06, 2012 6.697 6.697 6.153 6.425 203,811 -0.29(-4.38%)
Mar 05, 2012 6.822 6.866 6.690 6.719 30,449 -0.12(-1.83%)
Mar 02, 2012 6.918 6.999 6.837 6.844 86,903 -0.07(-1.06%)
Mar 01, 2012 7.043 7.057 6.778 6.918 108,560 -0.13(-1.88%)
Feb 29, 2012 7.160 7.182 6.999 7.050 53,243 -0.11(-1.54%)
Feb 28, 2012 7.256 7.256 7.132 7.160 43,452 -0.12(-1.72%)
Feb 27, 2012 7.116 7.315 7.116 7.285 30,358 +0.12(+1.64%)
Feb 24, 2012 6.874 7.234 6.859 7.168 76,644 +0.07(+0.93%)
Feb 23, 2012 7.278 7.278 7.021 7.102 54,546 -0.18(-2.42%)
Feb 22, 2012 7.329 7.329 7.197 7.278 54,191 -0.12(-1.59%)
Feb 21, 2012 7.381 7.484 7.344 7.396 27,305 +0.04(+0.60%)
Feb 17, 2012 7.021 7.410 7.021 7.351 104,464 +0.33(+4.71%)
Feb 16, 2012 7.102 7.160 6.962 7.021 111,170 -0.04(-0.62%)
Feb 15, 2012 7.381 7.403 7.043 7.065 106,493 -0.31(-4.19%)
Feb 14, 2012 7.616 7.616 7.351 7.374 78,049 -0.25(-3.28%)
Feb 13, 2012 7.653 7.682 7.594 7.623 55,773 +0.02(+0.29%)
Feb 10, 2012 7.807 7.881 7.594 7.601 103,442 -0.28(-3.54%)
Feb 09, 2012 7.771 7.940 7.756 7.881 123,608 +0.13(+1.71%)
Feb 08, 2012 7.734 7.778 7.668 7.748 106,408 +0.04(+0.48%)
Feb 07, 2012 8.065 8.087 7.675 7.712 116,077 -0.38(-4.72%)
Feb 06, 2012 7.888 8.219 7.866 8.094 208,383 +0.20(+2.51%)
Feb 03, 2012 7.896 7.932 7.771 7.896 162,736 +0.05(+0.66%)
Feb 02, 2012 7.837 7.940 7.800 7.844 113,295 -0.01(-0.09%)
Feb 01, 2012 7.719 7.866 7.638 7.851 148,568 +0.16(+2.10%)
Jan 31, 2012 7.631 7.726 7.521 7.690 156,407 +0.15(+1.95%)
Jan 30, 2012 7.535 7.601 7.351 7.543 101,992 -0.06(-0.77%)
Jan 27, 2012 7.197 7.719 7.197 7.601 131,499 +0.37(+5.08%)
Jan 26, 2012 7.704 7.837 7.102 7.234 201,908 -0.45(-5.84%)
Jan 25, 2012 7.616 7.932 7.616 7.682 103,781 +0.04(+0.48%)
Jan 24, 2012 7.535 7.690 7.506 7.646 103,490 +0.07(+0.97%)
Jan 23, 2012 7.682 7.748 7.410 7.572 142,566 -0.07(-0.96%)
Jan 20, 2012 7.675 7.704 7.615 7.646 217,082 +0.01(+0.10%)
Jan 19, 2012 7.638 7.829 7.528 7.638 152,113 +0.05(+0.68%)
Jan 18, 2012 7.197 7.682 7.197 7.587 354,189 +0.40(+5.63%)
Jan 17, 2012 6.977 7.197 6.896 7.182 177,267 +0.27(+3.94%)
Jan 13, 2012 6.837 6.977 6.837 6.910 74,779 +0.01(+0.11%)
Jan 12, 2012 6.896 7.102 6.807 6.903 52,062 +0.07(+0.97%)
Jan 11, 2012 6.697 7.263 6.697 6.837 220,950 +0.11(+1.64%)
Jan 10, 2012 6.227 6.756 6.205 6.727 223,229 +0.56(+9.06%)
Jan 09, 2012 5.918 6.205 5.918 6.168 115,409 +0.29(+4.88%)
Jan 06, 2012 5.911 5.940 5.818 5.881 70,163 -0.01(-0.12%)
Jan 05, 2012 5.852 5.933 5.830 5.889 84,856 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.