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 (%)
Oct 30, 2015 5.351 5.369 5.324 5.362 40,306 +0.07(+1.31%)
Oct 29, 2015 5.341 5.370 5.293 5.293 38,433 -0.02(-0.39%)
Oct 28, 2015 5.331 5.345 5.293 5.313 27,766 -0.01(-0.19%)
Oct 27, 2015 5.300 5.338 5.275 5.324 33,680 +0.01(+0.20%)
Oct 26, 2015 5.345 5.345 5.300 5.313 21,724 -0.01(-0.13%)
Oct 23, 2015 5.369 5.383 5.289 5.320 47,736 -0.01(-0.26%)
Oct 22, 2015 5.293 5.345 5.293 5.334 31,119 +0.04(+0.78%)
Oct 21, 2015 5.285 5.341 5.279 5.293 32,423 +0.03(+0.59%)
Oct 20, 2015 5.234 5.345 5.234 5.261 28,801 +0.05(+0.93%)
Oct 19, 2015 5.251 5.287 5.213 5.213 20,406 -0.05(-0.92%)
Oct 16, 2015 5.230 5.279 5.230 5.261 32,070 -0.02(-0.46%)
Oct 15, 2015 5.223 5.311 5.223 5.286 23,005 +0.01(+0.20%)
Oct 14, 2015 5.255 5.275 5.198 5.275 11,730 -0.02(-0.33%)
Oct 13, 2015 5.241 5.296 5.241 5.293 30,943 -0.04(-0.78%)
Oct 12, 2015 5.275 5.345 5.252 5.334 64,390 +0.03(+0.59%)
Oct 09, 2015 5.272 5.303 5.248 5.303 44,252 +0.10(+1.93%)
Oct 08, 2015 5.168 5.258 5.168 5.203 34,516 +0.01(+0.13%)
Oct 07, 2015 5.223 5.257 5.189 5.196 70,741 +0.01(+0.13%)
Oct 06, 2015 5.140 5.210 5.130 5.189 29,428 +0.05(+0.94%)
Oct 05, 2015 5.064 5.140 5.037 5.140 38,575 +0.12(+2.48%)
Oct 02, 2015 4.981 5.016 4.940 5.016 27,350 +0.02(+0.35%)
Oct 01, 2015 4.985 5.044 4.867 4.999 88,326 +0.01(+0.28%)
Sep 30, 2015 5.071 5.071 4.971 4.985 40,639 +0.01(+0.28%)
Sep 29, 2015 5.002 5.002 4.950 4.971 12,366 -0.02(-0.35%)
Sep 28, 2015 5.030 5.030 4.988 4.988 8,967 -0.07(-1.30%)
Sep 25, 2015 5.054 5.082 5.037 5.054 21,319 +0.04(+0.90%)
Sep 24, 2015 4.978 5.064 4.947 5.009 94,798 +0.02(+0.35%)
Sep 23, 2015 5.057 5.057 4.981 4.992 27,578 -0.03(-0.62%)
Sep 22, 2015 5.102 5.102 4.999 5.023 39,540 -0.15(-2.94%)
Sep 21, 2015 5.147 5.251 5.147 5.175 77,942 +0.03(+0.67%)
Sep 18, 2015 5.120 5.161 5.120 5.140 110,648 -0.07(-1.26%)
Sep 17, 2015 5.168 5.237 5.168 5.206 78,514 +0.01(+0.27%)
Sep 16, 2015 5.168 5.192 5.168 5.192 4,448 +0.01(+0.20%)
Sep 15, 2015 5.127 5.185 5.127 5.182 17,986 +0.03(+0.60%)
Sep 14, 2015 5.147 5.151 5.127 5.151 4,636 -0.01(-0.23%)
Sep 11, 2015 5.182 5.189 5.140 5.163 36,195 -0.03(-0.51%)
Sep 10, 2015 5.178 5.189 5.178 5.189 8,340 +0.04(+0.81%)
Sep 09, 2015 5.220 5.220 5.140 5.147 25,858 +0.01(+0.13%)
Sep 08, 2015 5.223 5.223 5.123 5.140 54,726 +0.03(+0.61%)
Sep 04, 2015 5.040 5.109 5.109 5.109 30,353 -0.01(-0.14%)
Sep 03, 2015 5.185 5.206 5.109 5.116 43,405 -0.04(-0.74%)
Sep 02, 2015 5.113 5.189 5.075 5.154 60,467 +0.10(+1.92%)
Sep 01, 2015 5.037 5.133 5.026 5.057 72,845 -0.11(-2.08%)
Aug 31, 2015 5.130 5.175 5.106 5.165 41,410 +0.03(+0.61%)
Aug 28, 2015 5.113 5.144 5.044 5.133 48,048 -0.01(-0.13%)
Aug 27, 2015 5.217 5.217 5.078 5.140 60,120 -0.05(-0.93%)
Aug 26, 2015 5.123 5.196 5.120 5.189 207,945 +0.16(+3.09%)
Aug 25, 2015 5.185 5.185 5.016 5.033 133,223 +0.09(+1.82%)
Aug 24, 2015 4.770 5.009 4.715 4.943 164,256 -0.16(-3.18%)
Aug 21, 2015 5.265 5.268 5.089 5.106 119,705 -0.16(-3.09%)
Aug 20, 2015 5.310 5.310 5.265 5.268 79,133 -0.08(-1.49%)
Aug 19, 2015 5.320 5.359 5.306 5.348 12,181 -0.02(-0.32%)
Aug 18, 2015 5.341 5.376 5.338 5.365 135,431 -0.01(-0.13%)
Aug 17, 2015 5.317 5.383 5.317 5.372 10,687 -0.00(-0.06%)
Aug 14, 2015 5.369 5.383 5.362 5.376 66,676 +0.05(+0.97%)
Aug 13, 2015 5.279 5.324 5.279 5.324 39,540 -0.01(-0.19%)
Aug 12, 2015 5.362 5.362 5.242 5.334 62,606 -0.06(-1.19%)
Aug 11, 2015 5.417 5.421 5.345 5.398 122,671 -0.05(-0.92%)
Aug 10, 2015 5.434 5.469 5.428 5.448 17,729 +0.01(+0.19%)
Aug 07, 2015 5.441 5.448 5.403 5.438 48,296 -0.04(-0.69%)
Aug 06, 2015 5.476 5.497 5.438 5.476 82,738 +0.00(+0.06%)
Aug 05, 2015 5.459 5.504 5.445 5.473 45,596 +0.04(+0.83%)
Aug 04, 2015 5.396 5.463 5.396 5.428 36,927 +0.04(+0.77%)
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.