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

German Amer Bncp Inc (NQ: GABC )

32.13 -0.31 (-0.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2009 7.748 7.845 7.563 7.563 68,133 -0.18(-2.28%)
Aug 28, 2009 7.947 7.947 7.688 7.739 43,741 -0.21(-2.63%)
Aug 27, 2009 7.850 7.947 7.776 7.947 24,790 +0.00(+0.00%)
Aug 26, 2009 7.952 7.985 7.818 7.947 32,744 -0.02(-0.29%)
Aug 25, 2009 7.906 7.975 7.878 7.971 40,189 +0.05(+0.64%)
Aug 24, 2009 7.952 8.017 7.771 7.920 73,067 -0.05(-0.64%)
Aug 21, 2009 7.975 7.994 7.683 7.971 95,686 +0.05(+0.59%)
Aug 20, 2009 7.910 7.975 7.859 7.924 40,726 +0.03(+0.41%)
Aug 19, 2009 7.887 7.929 7.818 7.892 31,027 +0.01(+0.12%)
Aug 18, 2009 7.883 7.883 7.743 7.883 30,587 +0.05(+0.65%)
Aug 17, 2009 7.767 7.943 7.767 7.832 50,974 +0.01(+0.12%)
Aug 14, 2009 7.883 7.887 7.697 7.822 51,082 -0.06(-0.71%)
Aug 13, 2009 7.975 7.975 7.776 7.878 25,705 -0.06(-0.82%)
Aug 12, 2009 7.790 7.952 7.771 7.943 72,125 +0.03(+0.41%)
Aug 11, 2009 7.887 7.943 7.739 7.910 45,846 -0.04(-0.47%)
Aug 10, 2009 7.920 7.975 7.663 7.947 13,785 -0.02(-0.23%)
Aug 07, 2009 8.017 8.017 7.808 7.966 67,069 -0.01(-0.17%)
Aug 06, 2009 8.022 8.041 7.692 7.980 46,109 +0.02(+0.29%)
Aug 05, 2009 7.855 8.267 7.716 7.957 206,607 +0.12(+1.54%)
Aug 04, 2009 7.692 7.883 7.669 7.836 53,034 +0.11(+1.44%)
Aug 03, 2009 8.342 8.499 7.604 7.725 165,333 -0.62(-7.39%)
Jul 31, 2009 8.281 8.342 7.651 8.342 119,718 +0.03(+0.33%)
Jul 30, 2009 7.994 8.314 7.813 8.314 89,876 +0.35(+4.37%)
Jul 29, 2009 7.989 7.989 7.312 7.966 59,154 -0.07(-0.87%)
Jul 28, 2009 7.456 8.082 7.379 8.036 79,983 +0.59(+7.91%)
Jul 27, 2009 7.326 7.549 7.071 7.447 31,832 -0.05(-0.68%)
Jul 24, 2009 7.465 7.535 7.275 7.498 29,805 +0.03(+0.43%)
Jul 23, 2009 7.243 7.470 7.164 7.465 92,154 +0.19(+2.55%)
Jul 22, 2009 7.094 7.280 7.094 7.280 24,769 +0.04(+0.51%)
Jul 21, 2009 7.164 7.324 7.076 7.243 57,423 -0.10(-1.39%)
Jul 20, 2009 7.312 7.373 7.182 7.345 33,259 +0.04(+0.57%)
Jul 17, 2009 7.317 7.326 7.247 7.303 38,511 -0.01(-0.13%)
Jul 16, 2009 7.289 7.326 7.057 7.312 65,057 +0.02(+0.32%)
Jul 15, 2009 7.210 7.289 7.020 7.289 63,159 +0.15(+2.14%)
Jul 14, 2009 7.108 7.201 7.108 7.136 26,837 -0.01(-0.13%)
Jul 13, 2009 7.252 7.257 7.015 7.145 29,479 -0.00(-0.06%)
Jul 10, 2009 7.071 7.280 6.955 7.150 18,868 +0.08(+1.18%)
Jul 09, 2009 7.034 7.224 6.925 7.066 58,814 +0.08(+1.13%)
Jul 08, 2009 6.955 7.187 6.691 6.988 73,906 +0.06(+0.87%)
Jul 07, 2009 7.085 7.187 6.895 6.927 84,068 -0.13(-1.90%)
Jul 06, 2009 6.645 7.414 6.645 7.062 191,573 +0.41(+6.21%)
Jul 02, 2009 6.876 6.876 6.607 6.649 75,545 -0.27(-3.95%)
Jul 01, 2009 6.742 6.951 6.607 6.923 64,110 +0.24(+3.61%)
Jun 30, 2009 6.640 6.904 6.607 6.682 45,227 +0.04(+0.63%)
Jun 29, 2009 7.117 7.224 6.561 6.640 171,726 -0.69(-9.37%)
Jun 26, 2009 6.677 7.437 6.431 7.326 4,375,577 +0.69(+10.34%)
Jun 25, 2009 6.723 6.955 6.366 6.640 87,118 -0.31(-4.47%)
Jun 24, 2009 6.441 7.117 6.195 6.951 147,332 +0.57(+8.94%)
Jun 23, 2009 6.441 6.445 6.148 6.380 25,959 -0.06(-0.94%)
Jun 22, 2009 6.320 6.478 6.032 6.441 47,021 +0.25(+3.97%)
Jun 19, 2009 6.533 6.533 6.195 6.195 22,379 -0.20(-3.12%)
Jun 18, 2009 6.570 6.570 6.218 6.394 8,234 -0.17(-2.61%)
Jun 17, 2009 6.538 6.631 6.195 6.566 14,449 +0.13(+2.09%)
Jun 16, 2009 6.617 6.672 6.218 6.431 17,451 -0.23(-3.48%)
Jun 15, 2009 6.464 6.705 6.274 6.663 16,548 -0.02(-0.35%)
Jun 12, 2009 6.705 6.723 6.311 6.686 18,754 -0.03(-0.41%)
Jun 11, 2009 6.376 6.714 6.351 6.714 30,378 +0.37(+5.85%)
Jun 10, 2009 6.376 6.376 6.232 6.343 13,246 -0.03(-0.51%)
Jun 09, 2009 6.260 6.445 6.257 6.376 34,739 +0.00(+0.07%)
Jun 08, 2009 6.376 6.376 6.172 6.371 9,245 -0.00(-0.07%)
Jun 05, 2009 6.144 6.376 6.144 6.376 11,587 +0.05(+0.73%)
Jun 04, 2009 6.232 6.334 6.223 6.329 6,131 -0.02(-0.29%)
Jun 03, 2009 6.195 6.376 6.121 6.348 18,189 +0.02(+0.37%)
Jun 02, 2009 6.223 6.468 6.144 6.325 25,603 -0.05(-0.73%)
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.