Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
4.977
5.095
4.756
4.918
134,051
-0.07(-1.33%)
May 30, 2012
5.161
5.220
4.955
4.984
49,992
-0.21(-4.10%)
May 29, 2012
5.175
5.214
5.058
5.198
43,743
+0.04(+0.86%)
May 25, 2012
5.117
5.198
5.102
5.153
20,737
+0.02(+0.43%)
May 24, 2012
5.058
5.131
5.021
5.131
60,104
+0.08(+1.60%)
May 23, 2012
5.168
5.168
4.918
5.050
51,020
-0.12(-2.28%)
May 22, 2012
5.131
5.264
5.117
5.168
100,718
+0.04(+0.72%)
May 21, 2012
5.124
5.139
4.881
5.131
77,993
+0.04(+0.87%)
May 18, 2012
5.146
5.183
4.955
5.087
142,772
-0.08(-1.56%)
May 17, 2012
5.234
5.293
5.124
5.168
72,555
-0.12(-2.36%)
May 16, 2012
5.418
5.470
5.271
5.293
76,932
-0.07(-1.37%)
May 15, 2012
5.330
5.477
5.330
5.367
98,858
+0.01(+0.27%)
May 14, 2012
5.477
5.536
5.198
5.352
69,973
-0.21(-3.70%)
May 11, 2012
5.631
5.734
5.536
5.558
64,161
-0.12(-2.07%)
May 10, 2012
5.639
5.911
5.639
5.675
78,125
+0.08(+1.45%)
May 09, 2012
5.521
5.661
5.521
5.594
33,750
+0.02(+0.40%)
May 08, 2012
5.639
5.646
5.499
5.572
70,678
-0.09(-1.56%)
May 07, 2012
5.742
5.793
5.639
5.661
130,864
-0.07(-1.28%)
May 04, 2012
5.712
5.786
5.653
5.734
82,711
+0.03(+0.52%)
May 03, 2012
5.918
6.050
5.639
5.705
116,199
-0.21(-3.48%)
May 02, 2012
5.999
6.094
5.867
5.911
107,115
-0.10(-1.71%)
May 01, 2012
6.094
6.286
6.014
6.014
147,202
-0.10(-1.68%)
Apr 30, 2012
6.308
6.344
6.116
6.116
131,522
-0.23(-3.59%)
Apr 27, 2012
6.543
6.572
6.249
6.344
65,024
-0.18(-2.71%)
Apr 26, 2012
6.425
6.535
6.422
6.521
42,526
+0.07(+1.14%)
Apr 25, 2012
6.381
6.469
6.256
6.447
30,975
+0.12(+1.98%)
Apr 24, 2012
6.286
6.341
6.256
6.322
58,760
+0.03(+0.47%)
Apr 23, 2012
6.403
6.413
6.278
6.293
57,449
-0.17(-2.62%)
Apr 20, 2012
6.653
6.660
6.403
6.462
62,649
+0.02(+0.34%)
Apr 19, 2012
6.381
6.653
6.293
6.440
54,039
+0.08(+1.27%)
Apr 18, 2012
6.337
6.433
6.286
6.359
39,560
+0.02(+0.35%)
Apr 17, 2012
6.388
6.418
6.293
6.337
56,671
-0.01(-0.23%)
Apr 16, 2012
6.366
6.419
6.308
6.352
45,683
-0.01(-0.23%)
Apr 13, 2012
6.631
6.638
6.366
6.366
48,099
-0.31(-4.63%)
Apr 12, 2012
6.587
6.690
6.572
6.675
52,783
+0.07(+1.00%)
Apr 11, 2012
6.638
6.668
6.571
6.609
59,670
+0.03(+0.45%)
Apr 10, 2012
6.609
6.734
6.580
6.580
54,227
-0.04(-0.67%)
Apr 09, 2012
6.675
6.702
6.609
6.624
45,996
-0.13(-1.96%)
Apr 05, 2012
6.793
6.837
6.727
6.756
34,760
-0.04(-0.65%)
Apr 04, 2012
6.822
6.915
6.800
6.800
42,546
-0.07(-1.07%)
Apr 03, 2012
6.969
6.999
6.874
6.874
49,130
-0.11(-1.58%)
Apr 02, 2012
7.109
7.153
6.955
6.984
74,061
-0.12(-1.76%)
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%)
Jan 04, 2012
5.925
5.947
5.870
5.881
73,379
+0.05(+0.88%)
Dec 30, 2011
5.697
5.852
5.697
5.830
57,090
+0.10(+1.80%)
Dec 29, 2011
5.697
5.771
5.675
5.727
52,503
+0.07(+1.17%)
Dec 28, 2011
5.749
5.749
5.580
5.661
71,224
-0.07(-1.16%)
Dec 27, 2011
5.712
5.749
5.683
5.727
67,179
-0.01(-0.26%)
Dec 23, 2011
5.719
5.837
5.514
5.742
123,219
-0.04(-0.64%)
Dec 21, 2011
5.793
5.793
5.646
5.778
91,352
-0.04(-0.63%)
Dec 20, 2011
6.006
6.006
5.389
5.815
143,898
+0.41(+7.62%)
Dec 19, 2011
5.521
5.550
5.389
5.403
88,119
-0.08(-1.47%)
Dec 16, 2011
5.440
5.668
5.403
5.484
118,741
+0.07(+1.36%)
Dec 15, 2011
5.440
5.558
5.389
5.411
203,279
+0.04(+0.68%)
Dec 14, 2011
5.650
5.683
5.330
5.374
180,269
-0.26(-4.57%)
Dec 13, 2011
5.874
5.881
5.602
5.631
216,049
-0.17(-2.92%)
Dec 12, 2011
5.749
5.808
5.639
5.800
122,962
-0.01(-0.13%)
Dec 09, 2011
5.403
5.837
5.315
5.808
358,412
+0.55(+10.49%)
Dec 08, 2011
5.087
5.322
5.043
5.256
112,340
+0.10(+1.85%)
Dec 07, 2011
5.256
5.264
5.080
5.161
116,591
-0.12(-2.36%)
Dec 06, 2011
5.367
5.470
5.234
5.286
112,623
-0.11(-2.04%)
Dec 05, 2011
5.396
5.433
5.234
5.396
87,457
+0.08(+1.52%)
Dec 02, 2011
5.440
5.440
5.300
5.315
105,525
-0.05(-0.96%)
Dec 01, 2011
5.300
5.396
5.175
5.367
154,767
+0.05(+0.97%)
Nov 30, 2011
5.168
5.322
4.999
5.315
226,474
+0.26(+5.09%)
Nov 29, 2011
5.043
5.131
4.999
5.058
128,065
+0.00(+0.00%)
Nov 28, 2011
5.117
5.322
5.006
5.058
137,045
+0.05(+1.03%)
Nov 25, 2011
5.006
5.286
5.006
5.006
63,875
-0.01(-0.29%)
Nov 23, 2011
5.198
5.256
5.014
5.021
137,725
-0.19(-3.67%)
Nov 22, 2011
5.315
5.345
5.153
5.212
130,450
-0.10(-1.80%)
Nov 21, 2011
5.345
5.345
5.161
5.308
120,861
-0.04(-0.69%)
Nov 18, 2011
5.315
5.359
5.293
5.345
96,577
+0.01(+0.14%)
Nov 17, 2011
5.411
5.455
5.271
5.337
123,510
-0.10(-1.89%)
Nov 16, 2011
5.124
5.514
5.073
5.440
356,895
+0.32(+6.17%)
Nov 15, 2011
5.043
5.146
5.043
5.124
282,075
+0.03(+0.58%)
Nov 14, 2011
5.036
5.139
5.036
5.095
342,421
+0.02(+0.43%)
Nov 11, 2011
5.168
5.220
5.036
5.073
197,570
-0.06(-1.15%)
Nov 10, 2011
5.418
5.477
5.124
5.131
205,533
-0.16(-3.06%)
Nov 09, 2011
5.440
5.558
5.293
5.293
220,647
-0.18(-3.23%)
Nov 08, 2011
5.727
5.793
5.470
5.470
337,346
-0.07(-1.20%)
Nov 07, 2011
5.793
6.021
5.477
5.536
295,360
-0.18(-3.21%)
Nov 04, 2011
5.014
5.756
4.911
5.719
349,119
+0.68(+13.58%)
Nov 03, 2011
5.661
5.874
4.948
5.036
470,558
-0.60(-10.69%)
Nov 02, 2011
5.881
6.249
5.624
5.639
300,254
-0.24(-4.01%)
Nov 01, 2011
6.616
6.859
5.874
5.874
382,464
-0.23(-3.73%)
Oct 31, 2011
6.616
6.616
5.859
6.102
233,976
-0.62(-9.19%)
Oct 28, 2011
7.351
7.351
6.631
6.719
5,889
+0.40(+6.28%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.