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 )

8.190 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2008 1.312 1.385 1.312 1.383 0 +0.03(+2.06%)
Oct 30, 2008 1.331 1.355 1.327 1.355 636,898 +0.08(+6.59%)
Oct 29, 2008 1.229 1.301 1.221 1.271 825,255 +0.03(+2.55%)
Oct 28, 2008 1.230 1.247 1.165 1.240 878,764 +0.09(+8.12%)
Oct 27, 2008 1.190 1.203 1.145 1.147 563,384 -0.06(-4.79%)
Oct 24, 2008 1.163 1.234 1.139 1.204 335,362 -0.10(-7.97%)
Oct 23, 2008 1.337 1.337 1.247 1.309 910,226 -0.01(-0.57%)
Oct 22, 2008 1.350 1.353 1.303 1.316 198,375 -0.11(-7.70%)
Oct 21, 2008 1.443 1.467 1.426 1.426 489,479 -0.04(-3.04%)
Oct 20, 2008 1.415 1.471 1.411 1.471 529,601 +0.06(+4.50%)
Oct 17, 2008 1.351 1.428 1.351 1.407 0 -0.00(-0.13%)
Oct 16, 2008 1.424 1.435 1.335 1.409 741,766 +0.03(+1.88%)
Oct 15, 2008 1.484 1.484 1.383 1.383 248,886 -0.13(-8.50%)
Oct 14, 2008 1.584 1.614 1.508 1.512 358,235 +0.02(+1.50%)
Oct 13, 2008 1.344 1.489 1.320 1.489 1,657,682 +0.27(+21.95%)
Oct 10, 2008 1.223 1.264 1.109 1.221 0 -0.09(-7.21%)
Oct 09, 2008 1.398 1.415 1.290 1.316 598,151 -0.01(-0.98%)
Oct 08, 2008 1.463 1.489 1.324 1.329 792,175 -0.16(-10.86%)
Oct 07, 2008 1.605 1.655 1.484 1.491 359,261 -0.11(-6.86%)
Oct 06, 2008 1.696 1.696 1.563 1.601 839,866 -0.20(-11.07%)
Oct 03, 2008 1.852 1.865 1.768 1.800 0 -0.02(-1.23%)
Oct 02, 2008 1.893 1.893 1.815 1.822 405,469 -0.12(-5.96%)
Oct 01, 2008 1.973 1.973 1.938 1.938 105,400 -0.05(-2.71%)
Sep 30, 2008 1.979 1.992 1.966 1.992 280,021 +0.06(+3.18%)
Sep 29, 2008 2.135 2.135 1.927 1.930 240,415 -0.26(-12.04%)
Sep 26, 2008 2.187 2.195 2.156 2.195 0 -0.05(-2.16%)
Sep 25, 2008 2.236 2.256 2.228 2.243 596,856 +0.02(+0.92%)
Sep 24, 2008 2.238 2.238 2.217 2.223 224,697 -0.01(-0.58%)
Sep 23, 2008 2.236 2.249 2.236 2.236 134,821 +0.00(+0.08%)
Sep 22, 2008 2.243 2.254 2.234 2.234 183,968 -0.02(-0.74%)
Sep 19, 2008 2.247 2.271 2.234 2.251 0 +0.05(+2.46%)
Sep 18, 2008 2.172 2.197 2.118 2.197 364,595 +0.08(+3.66%)
Sep 17, 2008 2.215 2.215 2.111 2.119 141,831 -0.10(-4.67%)
Sep 16, 2008 2.334 2.334 2.189 2.223 259,286 -0.07(-3.01%)
Sep 15, 2008 2.327 2.327 2.254 2.292 333,342 -0.13(-5.38%)
Sep 12, 2008 2.411 2.422 2.411 2.422 0 +0.03(+1.24%)
Sep 11, 2008 2.373 2.392 2.342 2.392 367,722 -0.05(-1.91%)
Sep 10, 2008 2.424 2.442 2.424 2.439 196,210 +0.00(+0.00%)
Sep 09, 2008 2.441 2.450 2.405 2.439 525,798 -0.04(-1.43%)
Sep 08, 2008 2.519 2.556 2.457 2.474 253,984 -0.03(-1.19%)
Sep 05, 2008 2.511 2.522 2.472 2.504 0 -0.04(-1.75%)
Sep 04, 2008 2.588 2.606 2.537 2.548 460,665 -0.10(-3.93%)
Sep 03, 2008 2.643 2.656 2.617 2.653 488,039 -0.02(-0.70%)
Sep 02, 2008 2.690 2.690 2.671 2.671 81,909 +0.01(+0.35%)
Aug 29, 2008 2.684 2.684 2.643 2.662 0 -0.02(-0.69%)
Aug 28, 2008 2.662 2.681 2.656 2.681 537,589 +0.06(+2.27%)
Aug 27, 2008 2.606 2.627 2.601 2.621 293,386 +0.02(+0.93%)
Aug 26, 2008 2.547 2.599 2.547 2.597 446,424 +0.03(+1.09%)
Aug 25, 2008 2.567 2.580 2.567 2.569 100,898 -0.01(-0.29%)
Aug 22, 2008 2.573 2.593 2.563 2.576 0 +0.02(+0.87%)
Aug 21, 2008 2.535 2.573 2.535 2.554 224,504 +0.01(+0.37%)
Aug 20, 2008 2.543 2.550 2.519 2.545 377,004 +0.03(+1.18%)
Aug 19, 2008 2.537 2.537 2.515 2.515 217,107 -0.04(-1.46%)
Aug 18, 2008 2.565 2.571 2.537 2.552 251,293 -0.01(-0.29%)
Aug 15, 2008 2.560 2.573 2.552 2.560 0 -0.03(-1.29%)
Aug 14, 2008 2.569 2.593 2.569 2.593 41,873 +0.02(+0.80%)
Aug 13, 2008 2.578 2.597 2.571 2.573 101,709 -0.06(-2.26%)
Aug 12, 2008 2.671 2.681 2.627 2.632 242,478 -0.05(-1.81%)
Aug 11, 2008 2.688 2.696 2.677 2.681 112,034 -0.02(-0.89%)
Aug 08, 2008 2.681 2.705 2.669 2.705 290,926 -0.01(-0.28%)
Aug 07, 2008 2.716 2.729 2.696 2.712 127,381 +0.00(+0.14%)
Aug 06, 2008 2.697 2.709 2.671 2.709 310,114 -0.03(-1.02%)
Aug 05, 2008 2.718 2.737 2.707 2.736 366,679 +0.05(+1.80%)
Aug 04, 2008 2.737 2.738 2.688 2.688 154,219 -0.01(-0.55%)
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.