Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

15.86 +0.03 (+0.21%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 6, 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 (%)
Apr 30, 2018 3.439 3.497 3.390 3.407 33,642 -0.02(-0.48%)
Apr 27, 2018 3.513 3.513 3.399 3.423 15,155 -0.07(-2.11%)
Apr 26, 2018 3.480 3.521 3.423 3.497 23,936 +0.02(+0.47%)
Apr 25, 2018 3.456 3.521 3.439 3.480 32,890 +0.00(+0.00%)
Apr 24, 2018 3.407 3.505 3.300 3.480 45,645 +0.09(+2.66%)
Apr 23, 2018 3.538 3.546 3.317 3.390 58,294 -0.13(-3.72%)
Apr 20, 2018 3.521 3.538 3.407 3.521 34,296 -0.02(-0.46%)
Apr 19, 2018 3.546 3.562 3.482 3.538 39,727 +0.03(+0.93%)
Apr 18, 2018 3.358 3.546 3.358 3.505 85,529 +0.16(+4.90%)
Apr 17, 2018 3.259 3.349 3.217 3.341 54,902 +0.13(+4.08%)
Apr 16, 2018 3.218 3.251 3.177 3.210 55,707 +0.03(+1.03%)
Apr 13, 2018 3.243 3.276 3.149 3.177 43,400 -0.04(-1.27%)
Apr 12, 2018 3.308 3.308 3.128 3.218 72,581 -0.02(-0.76%)
Apr 11, 2018 3.235 3.317 3.218 3.243 46,752 +0.01(+0.25%)
Apr 10, 2018 3.268 3.268 3.169 3.235 48,534 +0.00(+0.00%)
Apr 09, 2018 3.292 3.292 3.208 3.235 48,735 -0.04(-1.25%)
Apr 06, 2018 3.227 3.292 3.161 3.276 217,145 +0.02(+0.50%)
Apr 05, 2018 3.783 3.857 3.169 3.259 445,148 -0.57(-14.96%)
Apr 04, 2018 3.824 3.857 3.718 3.833 35,375 +0.01(+0.21%)
Apr 03, 2018 3.947 3.980 3.816 3.824 41,990 -0.13(-3.31%)
Apr 02, 2018 4.070 4.086 3.931 3.955 41,144 -0.13(-3.21%)
Mar 29, 2018 4.086 4.086 4.086 0 +0.06(+1.42%)
Mar 28, 2018 3.972 4.034 3.931 4.029 38,201 +0.10(+2.50%)
Mar 27, 2018 3.947 4.103 3.914 3.931 64,993 -0.08(-2.04%)
Mar 26, 2018 3.931 4.070 3.890 4.013 46,314 +0.13(+3.38%)
Mar 23, 2018 3.923 3.947 3.865 3.882 47,556 -0.01(-0.21%)
Mar 22, 2018 3.874 4.029 3.833 3.890 27,681 -0.02(-0.42%)
Mar 21, 2018 3.800 3.964 3.800 3.906 41,936 +0.10(+2.58%)
Mar 20, 2018 3.898 3.939 3.792 3.808 54,266 -0.07(-1.90%)
Mar 19, 2018 4.029 4.062 3.841 3.882 71,266 -0.14(-3.46%)
Mar 16, 2018 3.980 4.086 3.865 4.021 73,653 +0.04(+0.92%)
Mar 15, 2018 4.024 4.096 3.984 3.984 34,483 +0.00(+0.00%)
Mar 14, 2018 4.057 4.057 3.928 3.984 39,814 -0.05(-1.20%)
Mar 13, 2018 4.129 4.266 4.008 4.032 96,749 -0.02(-0.60%)
Mar 12, 2018 4.089 4.105 3.992 4.057 37,689 +0.02(+0.60%)
Mar 09, 2018 3.936 4.096 3.911 4.032 75,509 +0.11(+2.88%)
Mar 08, 2018 3.823 4.170 3.742 3.920 196,656 +0.13(+3.40%)
Mar 07, 2018 3.823 3.791 32,798 +0.07(+1.95%)
Mar 06, 2018 3.670 3.766 3.565 3.718 47,338 +0.04(+1.10%)
Mar 05, 2018 3.629 3.710 3.629 3.678 17,817 +0.05(+1.33%)
Mar 02, 2018 3.605 3.661 3.574 3.629 46,727 +0.05(+1.35%)
Mar 01, 2018 3.581 3.718 3.573 3.581 61,460 -0.01(-0.22%)
Feb 28, 2018 3.670 3.831 3.589 3.589 52,222 -0.09(-2.41%)
Feb 27, 2018 3.670 3.732 3.625 3.678 45,048 +0.02(+0.66%)
Feb 26, 2018 3.750 3.782 3.621 3.653 50,567 -0.03(-0.88%)
Feb 23, 2018 3.726 3.766 3.653 3.686 22,287 -0.02(-0.44%)
Feb 22, 2018 3.678 3.822 3.661 3.702 69,533 +0.06(+1.55%)
Feb 21, 2018 3.589 3.779 3.589 3.645 75,615 +0.08(+2.26%)
Feb 20, 2018 3.565 3.661 3.557 3.565 30,833 +0.00(+0.00%)
Feb 16, 2018 3.565 3.565 3.565 0 +0.08(+2.31%)
Feb 15, 2018 3.549 3.549 3.395 3.484 165,343 -0.02(-0.46%)
Feb 14, 2018 3.541 3.565 3.428 3.500 128,226 -0.02(-0.69%)
Feb 13, 2018 3.532 3.589 3.460 3.524 106,878 +0.01(+0.23%)
Feb 12, 2018 3.444 3.629 3.411 3.516 67,451 +0.08(+2.35%)
Feb 09, 2018 3.371 3.490 3.307 3.436 50,453 +0.08(+2.40%)
Feb 08, 2018 3.460 3.565 3.355 3.355 38,290 -0.11(-3.26%)
Feb 07, 2018 3.371 3.629 3.323 3.468 78,681 +0.09(+2.63%)
Feb 06, 2018 3.299 3.452 3.299 3.379 106,602 -0.01(-0.24%)
Feb 05, 2018 3.371 3.508 3.355 3.387 122,477 +0.02(+0.48%)
Feb 02, 2018 3.452 3.492 3.355 3.371 181,968 -0.10(-3.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.