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 )

14.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2014 5.291 5.291 5.005 5.093 71,918 -0.05(-1.00%)
Jul 30, 2014 5.144 5.216 5.144 5.144 36,781 +0.00(+0.00%)
Jul 29, 2014 5.034 5.254 5.034 5.144 58,124 +0.13(+2.64%)
Jul 28, 2014 5.071 5.144 4.960 5.012 79,284 -0.04(-0.87%)
Jul 25, 2014 5.291 5.306 4.960 5.056 178,681 -0.26(-4.97%)
Jul 24, 2014 5.409 5.468 5.295 5.321 48,958 -0.08(-1.50%)
Jul 23, 2014 5.350 5.453 5.321 5.401 18,300 +0.03(+0.55%)
Jul 22, 2014 5.431 5.431 5.313 5.372 32,571 +0.01(+0.27%)
Jul 21, 2014 5.372 5.394 5.291 5.357 42,164 -0.07(-1.35%)
Jul 18, 2014 5.438 5.541 5.365 5.431 52,246 -0.02(-0.40%)
Jul 17, 2014 5.254 5.622 5.254 5.453 86,630 +0.22(+4.21%)
Jul 16, 2014 5.181 5.313 5.152 5.232 83,686 +0.05(+0.99%)
Jul 15, 2014 5.306 5.423 5.181 5.181 79,788 -0.11(-2.08%)
Jul 14, 2014 5.460 5.475 5.247 5.291 71,537 -0.06(-1.10%)
Jul 11, 2014 5.431 5.431 5.291 5.350 108,220 -0.04(-0.68%)
Jul 10, 2014 5.416 5.453 5.357 5.387 69,319 -0.03(-0.54%)
Jul 09, 2014 5.431 5.482 5.335 5.416 62,261 +0.05(+0.96%)
Jul 08, 2014 5.497 5.497 5.321 5.365 116,707 -0.22(-3.95%)
Jul 07, 2014 5.534 5.600 5.401 5.585 128,337 +0.05(+0.93%)
Jul 03, 2014 5.754 5.534 5.534 5.534 55,110 -0.16(-2.84%)
Jul 02, 2014 5.637 5.916 5.637 5.695 193,222 -0.01(-0.26%)
Jul 01, 2014 5.725 5.872 5.637 5.710 137,209 -0.07(-1.27%)
Jun 30, 2014 5.512 5.798 5.512 5.784 94,216 +0.30(+5.50%)
Jun 27, 2014 5.379 5.629 5.365 5.482 1,481,463 +0.04(+0.67%)
Jun 26, 2014 5.416 5.468 5.335 5.445 84,005 +0.02(+0.41%)
Jun 25, 2014 5.431 5.504 5.343 5.423 163,875 -0.06(-1.07%)
Jun 24, 2014 5.659 5.695 5.453 5.482 144,804 -0.18(-3.12%)
Jun 23, 2014 5.637 5.714 5.541 5.659 178,922 +0.12(+2.12%)
Jun 20, 2014 5.365 5.732 5.343 5.541 242,000 +0.20(+3.71%)
Jun 19, 2014 5.482 5.493 5.335 5.343 178,716 -0.08(-1.49%)
Jun 18, 2014 5.438 5.526 5.328 5.423 178,484 +0.00(+0.00%)
Jun 17, 2014 5.350 5.490 5.269 5.423 158,121 +0.04(+0.82%)
Jun 16, 2014 5.512 5.629 5.365 5.379 162,800 -0.10(-1.88%)
Jun 13, 2014 5.394 5.629 5.321 5.482 141,573 +0.09(+1.63%)
Jun 12, 2014 5.357 5.534 5.218 5.394 544,423 +0.07(+1.24%)
Jun 11, 2014 5.144 5.365 5.144 5.328 130,637 +0.17(+3.28%)
Jun 10, 2014 5.181 5.225 5.159 5.159 145,936 -0.07(-1.40%)
Jun 06, 2014 5.401 5.438 5.225 5.232 270,791 -0.20(-3.65%)
Jun 05, 2014 5.600 5.651 5.423 5.431 229,672 -0.10(-1.86%)
Jun 04, 2014 5.541 5.659 5.475 5.534 170,315 -0.03(-0.53%)
Jun 03, 2014 5.695 5.695 5.526 5.563 195,787 -0.15(-2.70%)
Jun 02, 2014 5.835 5.879 5.556 5.717 173,333 -0.04(-0.77%)
May 30, 2014 5.534 5.776 5.523 5.761 328,735 +0.26(+4.67%)
May 29, 2014 5.438 5.548 5.401 5.504 181,226 +0.09(+1.63%)
May 28, 2014 5.475 5.475 5.372 5.416 83,250 -0.04(-0.81%)
May 27, 2014 5.504 5.534 5.343 5.460 69,326 +0.06(+1.09%)
May 23, 2014 5.328 5.401 5.401 5.401 70,759 +0.07(+1.38%)
May 22, 2014 5.269 5.401 5.218 5.328 96,550 +0.10(+1.83%)
May 21, 2014 5.196 5.269 5.159 5.232 93,372 +0.04(+0.85%)
May 20, 2014 5.174 5.247 5.144 5.188 166,388 +0.00(+0.00%)
May 19, 2014 5.357 5.496 5.144 5.188 143,231 -0.16(-3.02%)
May 16, 2014 5.328 5.459 5.276 5.350 153,540 +0.02(+0.41%)
May 15, 2014 5.350 5.379 4.968 5.328 214,808 -0.04(-0.68%)
May 14, 2014 5.600 5.600 5.350 5.365 73,089 -0.27(-4.82%)
May 13, 2014 5.806 5.806 5.460 5.637 100,773 -0.15(-2.67%)
May 12, 2014 5.512 5.886 5.512 5.791 114,932 +0.32(+5.77%)
May 09, 2014 5.570 5.673 5.409 5.475 89,652 -0.14(-2.49%)
May 08, 2014 5.732 5.899 5.614 5.614 76,492 +0.00(+0.00%)
May 07, 2014 5.445 5.644 5.445 5.614 73,497 +0.18(+3.24%)
May 06, 2014 5.585 5.585 5.409 5.438 206,813 -0.18(-3.14%)
May 05, 2014 5.622 5.864 5.592 5.614 54,640 -0.03(-0.52%)
May 02, 2014 5.960 5.960 5.607 5.644 44,205 -0.30(-5.07%)
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.