Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.160 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 8.130 8.190 8.130 8.160 61,231 -0.04(-0.49%)
Jun 17, 2024 8.190 8.221 8.150 8.200 23,162 +0.01(+0.12%)
Jun 14, 2024 8.210 8.210 8.150 8.190 11,040 -0.22(-2.62%)
Jun 13, 2024 8.560 8.620 8.410 8.410 49,732 -0.23(-2.66%)
Jun 12, 2024 8.670 8.700 8.510 8.640 37,730 +0.13(+1.53%)
Jun 11, 2024 8.430 8.530 8.425 8.510 18,304 -0.07(-0.82%)
Jun 10, 2024 8.590 8.610 8.570 8.580 33,529 -0.05(-0.58%)
Jun 07, 2024 8.640 8.660 8.620 8.630 11,567 -0.11(-1.26%)
Jun 06, 2024 8.730 8.740 8.717 8.740 5,993 +0.02(+0.23%)
Jun 05, 2024 8.740 8.790 8.690 8.720 15,314 +0.06(+0.69%)
Jun 04, 2024 8.630 8.670 8.624 8.660 28,515 +0.00(+0.00%)
Jun 03, 2024 8.690 8.745 8.650 8.660 40,415 -0.03(-0.35%)
May 31, 2024 8.680 8.700 8.630 8.690 54,945 +0.07(+0.81%)
May 30, 2024 8.630 8.656 8.605 8.620 76,391 +0.00(+0.00%)
May 29, 2024 8.620 8.680 8.620 8.620 5,104 -0.10(-1.15%)
May 28, 2024 8.780 8.780 8.700 8.720 16,998 -0.06(-0.68%)
May 24, 2024 8.820 8.840 8.770 8.780 57,602 +0.08(+0.98%)
May 23, 2024 8.790 8.790 8.690 8.695 113,897 -0.00(-0.01%)
May 22, 2024 8.706 8.771 8.676 8.696 37,516 -0.10(-1.13%)
May 21, 2024 8.786 8.836 8.786 8.796 14,652 -0.03(-0.34%)
May 20, 2024 8.826 8.836 8.801 8.826 39,850 -0.01(-0.11%)
May 17, 2024 8.786 8.846 8.786 8.836 39,041 +0.07(+0.80%)
May 16, 2024 8.796 8.816 8.766 8.766 50,748 -0.06(-0.73%)
May 15, 2024 8.786 8.846 8.786 8.831 9,670 +0.08(+0.97%)
May 14, 2024 8.676 8.756 8.676 8.746 25,218 +0.12(+1.39%)
May 13, 2024 8.626 8.656 8.596 8.626 8,985 -0.03(-0.35%)
May 10, 2024 8.626 8.666 8.626 8.656 21,381 +0.01(+0.12%)
May 09, 2024 8.646 8.686 8.625 8.646 25,648 +0.03(+0.35%)
May 08, 2024 8.596 8.636 8.598 8.616 5,999 +0.02(+0.23%)
May 07, 2024 8.576 8.646 8.576 8.596 44,516 +0.08(+0.94%)
May 06, 2024 8.497 8.537 8.497 8.517 18,093 +0.06(+0.71%)
May 03, 2024 8.457 8.497 8.447 8.457 13,299 +0.03(+0.36%)
May 02, 2024 8.457 8.457 8.417 8.427 12,784 +0.03(+0.36%)
May 01, 2024 8.367 8.467 8.367 8.397 11,173 +0.06(+0.72%)
Apr 30, 2024 8.387 8.397 8.317 8.337 95,347 -0.08(-0.95%)
Apr 29, 2024 8.377 8.437 8.377 8.417 17,642 +0.01(+0.12%)
Apr 26, 2024 8.377 8.427 8.377 8.407 20,128 +0.05(+0.60%)
Apr 25, 2024 8.307 8.397 8.292 8.357 53,718 -0.05(-0.59%)
Apr 24, 2024 8.407 8.427 8.387 8.407 23,618 -0.04(-0.47%)
Apr 23, 2024 8.347 8.457 8.347 8.447 20,788 +0.12(+1.44%)
Apr 22, 2024 8.287 8.357 8.277 8.327 43,615 +0.05(+0.60%)
Apr 19, 2024 8.307 8.337 8.267 8.277 44,241 +0.02(+0.30%)
Apr 18, 2024 8.247 8.337 8.227 8.252 94,001 -0.02(-0.30%)
Apr 17, 2024 8.297 8.307 8.257 8.277 27,546 +0.02(+0.24%)
Apr 16, 2024 8.277 8.467 8.257 8.257 131,386 -0.08(-0.96%)
Apr 15, 2024 8.586 8.586 8.307 8.337 141,821 -0.04(-0.51%)
Apr 12, 2024 8.477 8.478 8.357 8.380 88,109 -0.19(-2.18%)
Apr 11, 2024 8.537 8.616 8.517 8.566 38,057 -0.03(-0.35%)
Apr 10, 2024 8.576 8.616 8.576 8.596 8,505 -0.10(-1.15%)
Apr 09, 2024 8.706 8.731 8.666 8.696 18,372 +0.01(+0.11%)
Apr 08, 2024 8.716 8.736 8.646 8.686 110,037 -0.02(-0.23%)
Apr 05, 2024 8.686 8.736 8.656 8.706 38,935 +0.05(+0.58%)
Apr 04, 2024 8.776 8.776 8.646 8.656 31,923 +0.01(+0.12%)
Apr 03, 2024 8.646 8.708 8.626 8.646 28,738 +0.06(+0.70%)
Apr 02, 2024 8.586 8.636 8.571 8.586 48,324 -0.09(-1.03%)
Apr 01, 2024 8.666 8.726 8.666 8.676 14,145 -0.01(-0.11%)
Mar 28, 2024 8.636 8.696 8.622 8.686 52,381 +0.03(+0.35%)
Mar 27, 2024 8.626 8.666 8.626 8.656 52,067 +0.07(+0.81%)
Mar 26, 2024 8.636 8.646 8.586 8.586 57,284 +0.02(+0.23%)
Mar 25, 2024 8.556 8.596 8.556 8.566 31,269 +0.05(+0.59%)
Mar 22, 2024 8.497 8.566 8.497 8.517 19,215 +0.05(+0.59%)
Mar 21, 2024 8.387 8.477 8.387 8.467 64,422 -0.01(-0.12%)
Mar 20, 2024 8.387 8.487 8.378 8.477 40,583 +0.05(+0.59%)
Mar 19, 2024 8.397 8.467 8.397 8.427 64,163 +0.03(+0.36%)
Mar 18, 2024 8.437 8.437 8.397 8.397 21,606 -0.06(-0.71%)
Mar 15, 2024 8.527 8.537 8.457 8.457 24,825 +0.00(+0.00%)
Mar 14, 2024 8.531 8.536 8.427 8.457 40,614 -0.08(-0.93%)
Mar 13, 2024 8.517 8.545 8.517 8.537 24,297 +0.03(+0.35%)
Mar 12, 2024 8.447 8.537 8.427 8.507 26,187 +0.03(+0.35%)
Mar 11, 2024 8.427 8.477 8.427 8.477 18,966 -0.02(-0.24%)
Mar 08, 2024 8.507 8.616 8.477 8.497 39,083 -0.07(-0.81%)
Mar 07, 2024 8.556 8.576 8.556 8.566 46,667 +0.05(+0.59%)
Mar 06, 2024 8.606 8.606 8.477 8.517 39,457 +0.06(+0.71%)
Mar 05, 2024 8.537 8.537 8.457 8.457 24,043 -0.06(-0.70%)
Mar 04, 2024 8.487 8.537 8.487 8.517 8,191 +0.02(+0.23%)
Mar 01, 2024 8.407 8.517 8.407 8.497 16,524 +0.08(+0.95%)
Feb 29, 2024 8.447 8.461 8.407 8.417 7,462 +0.01(+0.12%)
Feb 28, 2024 8.407 8.407 8.397 8.407 218 -0.04(-0.47%)
Feb 27, 2024 8.417 8.451 8.417 8.447 3,873 +0.05(+0.59%)
Feb 26, 2024 8.407 8.415 8.397 8.397 5,209 -0.04(-0.47%)
Feb 23, 2024 8.427 8.443 8.427 8.437 5,563 -0.01(-0.12%)
Feb 22, 2024 8.427 8.477 8.427 8.447 28,337 +0.10(+1.19%)
Feb 21, 2024 8.367 8.367 8.307 8.347 60,428 -0.06(-0.71%)
Feb 20, 2024 8.397 8.437 8.387 8.407 29,830 +0.02(+0.30%)
Feb 16, 2024 8.407 8.417 8.346 8.382 36,744 -0.02(-0.30%)
Feb 15, 2024 8.447 8.462 8.387 8.407 37,043 +0.03(+0.36%)
Feb 14, 2024 8.357 8.387 8.357 8.377 5,017 +0.07(+0.84%)
Feb 13, 2024 8.267 8.337 8.237 8.307 23,785 -0.08(-0.95%)
Feb 12, 2024 8.327 8.407 8.327 8.387 25,432 +0.03(+0.36%)
Feb 09, 2024 8.287 8.357 8.287 8.357 5,799 +0.05(+0.54%)
Feb 08, 2024 8.257 8.337 8.257 8.312 13,463 +0.03(+0.42%)
Feb 07, 2024 8.327 8.327 8.277 8.277 8,991 -0.01(-0.12%)
Feb 06, 2024 8.227 8.294 8.197 8.287 23,313 +0.05(+0.55%)
Feb 05, 2024 8.257 8.257 8.217 8.242 5,770 -0.06(-0.67%)
Feb 02, 2024 8.307 8.316 8.287 8.297 15,417 -0.12(-1.42%)
Feb 01, 2024 8.377 8.467 8.357 8.417 68,245 +0.11(+1.32%)
Jan 31, 2024 8.357 8.377 8.287 8.307 45,313 -0.02(-0.24%)
Jan 30, 2024 8.357 8.357 8.317 8.327 24,392 -0.05(-0.65%)
Jan 29, 2024 8.367 8.407 8.337 8.382 46,597 +0.01(+0.18%)
Jan 26, 2024 8.367 8.633 8.367 8.367 29,167 +0.00(+0.00%)
Jan 25, 2024 8.417 8.437 8.367 8.367 15,365 -0.05(-0.59%)
Jan 24, 2024 8.407 8.514 8.397 8.417 35,917 +0.11(+1.32%)
Jan 23, 2024 8.307 8.367 8.297 8.307 20,790 +0.01(+0.11%)
Jan 22, 2024 8.297 8.367 8.297 8.298 19,453 +0.00(+0.01%)
Jan 19, 2024 8.207 8.307 8.207 8.297 39,981 +0.08(+0.97%)
Jan 18, 2024 8.207 8.447 8.148 8.217 21,502 +0.01(+0.12%)
Jan 17, 2024 8.257 8.267 8.128 8.207 18,735 -0.17(-2.02%)
Jan 16, 2024 8.357 8.457 8.357 8.377 36,859 -0.10(-1.18%)
Jan 12, 2024 8.447 8.477 8.427 8.477 31,692 +0.05(+0.59%)
Jan 11, 2024 8.467 8.467 8.357 8.427 21,850 -0.06(-0.71%)
Jan 10, 2024 8.407 8.517 8.407 8.487 23,594 +0.07(+0.83%)
Jan 09, 2024 8.447 8.452 8.377 8.417 16,527 -0.08(-0.94%)
Jan 08, 2024 8.517 8.606 8.497 8.497 26,626 +0.03(+0.35%)
Jan 05, 2024 8.447 8.556 8.427 8.467 44,965 +0.02(+0.24%)
Jan 04, 2024 8.417 8.517 8.417 8.447 18,999 -0.02(-0.24%)
Jan 03, 2024 8.547 8.547 8.416 8.467 21,315 -0.20(-2.36%)
Jan 02, 2024 8.586 8.701 8.586 8.671 36,128 -0.04(-0.51%)
Dec 29, 2023 8.726 8.776 8.696 8.716 40,683 +0.01(+0.11%)
Dec 28, 2023 8.726 8.776 8.686 8.706 43,472 -0.03(-0.38%)
Dec 27, 2023 8.720 8.749 8.630 8.739 64,551 +0.06(+0.68%)
Dec 26, 2023 8.680 8.720 8.591 8.680 46,421 -0.02(-0.23%)
Dec 22, 2023 8.680 8.779 8.640 8.700 31,380 -0.04(-0.45%)
Dec 21, 2023 8.799 8.799 8.660 8.739 47,835 +0.14(+1.61%)
Dec 20, 2023 8.556 8.720 8.467 8.601 35,317 -0.04(-0.46%)
Dec 19, 2023 8.620 8.680 8.610 8.640 30,480 +0.09(+1.04%)
Dec 18, 2023 8.581 8.739 8.551 8.551 31,787 +0.02(+0.23%)
Dec 15, 2023 8.521 8.611 8.521 8.531 30,625 +0.02(+0.23%)
Dec 14, 2023 8.442 8.551 8.437 8.511 87,192 +0.09(+1.06%)
Dec 13, 2023 8.373 8.442 8.214 8.422 81,025 +0.06(+0.70%)
Dec 12, 2023 8.333 8.378 8.313 8.364 10,646 +0.01(+0.13%)
Dec 11, 2023 8.393 8.393 8.323 8.353 21,600 -0.02(-0.24%)
Dec 08, 2023 8.383 8.413 8.343 8.373 65,465 -0.04(-0.47%)
Dec 07, 2023 8.432 8.432 8.412 8.412 4,022 +0.02(+0.24%)
Dec 06, 2023 8.412 8.422 8.353 8.393 18,703 +0.05(+0.59%)
Dec 05, 2023 8.323 8.353 8.323 8.343 11,720 -0.02(-0.24%)
Dec 04, 2023 8.363 8.402 8.323 8.363 20,579 -0.09(-1.06%)
Dec 01, 2023 8.323 8.462 8.323 8.452 37,487 +0.11(+1.31%)
Nov 30, 2023 8.373 8.412 8.323 8.343 32,660 -0.01(-0.12%)
Nov 29, 2023 8.323 8.373 8.323 8.353 26,395 +0.07(+0.84%)
Nov 28, 2023 8.284 8.323 8.254 8.284 11,076 +0.01(+0.12%)
Nov 27, 2023 8.274 8.284 8.234 8.274 23,522 +0.03(+0.36%)
Nov 24, 2023 8.234 8.323 8.234 8.244 29,526 -0.01(-0.12%)
Nov 22, 2023 8.264 8.284 8.134 8.254 53,094 -0.03(-0.36%)
Nov 21, 2023 8.284 8.308 8.269 8.284 24,246 +0.00(+0.00%)
Nov 20, 2023 8.234 8.313 8.224 8.284 59,656 +0.02(+0.30%)
Nov 17, 2023 8.303 8.303 8.194 8.259 38,451 -0.07(-0.89%)
Nov 16, 2023 8.383 8.383 8.333 8.333 15,963 +0.01(+0.12%)
Nov 15, 2023 8.274 8.333 8.274 8.323 9,028 +0.08(+0.96%)
Nov 14, 2023 8.155 8.259 8.155 8.244 9,887 +0.30(+3.71%)
Nov 13, 2023 7.877 7.976 7.853 7.949 23,801 -0.10(-1.25%)
Nov 10, 2023 7.986 8.056 7.937 8.049 9,390 +0.13(+1.67%)
Nov 09, 2023 7.996 7.996 7.907 7.917 14,141 +0.01(+0.13%)
Nov 08, 2023 7.935 7.935 7.881 7.907 7,791 +0.04(+0.50%)
Nov 07, 2023 7.897 7.897 7.867 7.867 3,153 -0.05(-0.63%)
Nov 06, 2023 7.887 7.918 7.887 7.917 7,305 +0.07(+0.88%)
Nov 03, 2023 7.758 7.922 7.758 7.848 8,461 +0.21(+2.72%)
Nov 02, 2023 7.570 7.640 7.570 7.640 8,380 +0.19(+2.53%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.