Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

New Germany Fund (NY: GF )

8.740 +0.020 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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, 2009 2.173 2.173 2.066 2.092 541,913 -0.10(-4.58%)
Oct 29, 2009 2.191 2.206 2.158 2.193 580,981 +0.03(+1.55%)
Oct 28, 2009 2.240 2.240 2.159 2.159 399,381 -0.11(-4.84%)
Oct 27, 2009 2.294 2.320 2.262 2.269 138,851 -0.06(-2.48%)
Oct 26, 2009 2.364 2.372 2.318 2.327 205,857 -0.02(-0.87%)
Oct 23, 2009 2.361 2.361 2.346 2.348 114,684 -0.03(-1.10%)
Oct 22, 2009 2.327 2.392 2.327 2.374 218,695 +0.00(+0.00%)
Oct 21, 2009 2.375 2.392 2.374 2.374 92,655 -0.01(-0.39%)
Oct 20, 2009 2.374 2.387 2.374 2.383 92,306 -0.01(-0.31%)
Oct 19, 2009 2.388 2.403 2.375 2.390 403,894 +0.01(+0.55%)
Oct 16, 2009 2.364 2.387 2.364 2.377 62,149 -0.04(-1.69%)
Oct 15, 2009 2.452 2.457 2.392 2.418 196,946 -0.00(-0.15%)
Oct 14, 2009 2.431 2.431 2.383 2.422 338,429 +0.05(+1.96%)
Oct 13, 2009 2.401 2.401 2.368 2.375 217,965 +0.01(+0.57%)
Oct 12, 2009 2.362 2.368 2.359 2.362 197,477 +0.03(+1.28%)
Oct 09, 2009 2.307 2.333 2.305 2.332 90,915 -0.00(-0.02%)
Oct 08, 2009 2.275 2.334 2.275 2.332 304,185 +0.08(+3.37%)
Oct 07, 2009 2.262 2.269 2.227 2.256 121,576 +0.00(+0.17%)
Oct 06, 2009 2.243 2.266 2.243 2.253 142,171 +0.05(+2.11%)
Oct 05, 2009 2.178 2.206 2.178 2.206 163,668 +0.02(+1.11%)
Oct 02, 2009 2.186 2.186 2.120 2.182 141,935 -0.02(-0.93%)
Oct 01, 2009 2.228 2.230 2.202 2.202 236,604 -0.03(-1.25%)
Sep 30, 2009 2.223 2.262 2.208 2.230 171,237 -0.00(-0.17%)
Sep 29, 2009 2.230 2.238 2.221 2.234 110,473 -0.00(-0.17%)
Sep 28, 2009 2.215 2.258 2.212 2.238 810,044 +0.02(+1.01%)
Sep 25, 2009 2.221 2.225 2.202 2.215 111,757 -0.01(-0.58%)
Sep 24, 2009 2.292 2.299 2.221 2.228 281,490 -0.05(-2.37%)
Sep 23, 2009 2.314 2.349 2.282 2.282 290,638 -0.04(-1.68%)
Sep 22, 2009 2.340 2.340 2.307 2.321 99,080 +0.02(+0.73%)
Sep 21, 2009 2.318 2.329 2.286 2.305 241,740 -0.04(-1.59%)
Sep 18, 2009 2.374 2.374 2.308 2.342 125,105 +0.04(+1.70%)
Sep 17, 2009 2.301 2.333 2.286 2.303 359,551 +0.03(+1.53%)
Sep 16, 2009 2.253 2.303 2.251 2.268 214,994 +0.04(+1.87%)
Sep 15, 2009 2.210 2.230 2.210 2.227 466,199 +0.00(+0.17%)
Sep 14, 2009 2.122 2.225 2.122 2.223 148,375 +0.03(+1.53%)
Sep 11, 2009 2.182 2.199 2.178 2.189 341,384 +0.03(+1.38%)
Sep 10, 2009 2.107 2.161 2.100 2.159 189,452 +0.06(+2.93%)
Sep 09, 2009 2.068 2.120 2.068 2.098 436,779 +0.04(+2.18%)
Sep 08, 2009 2.055 2.063 2.044 2.053 105,859 +0.05(+2.32%)
Sep 04, 2009 1.966 2.007 1.966 2.007 35,990 +0.06(+2.86%)
Sep 03, 2009 1.945 1.960 1.944 1.951 155,912 +0.00(+0.00%)
Sep 02, 2009 1.944 1.962 1.917 1.951 345,939 +0.00(+0.10%)
Sep 01, 2009 1.998 2.016 1.947 1.949 978,515 -0.06(-3.15%)
Aug 31, 2009 1.968 2.020 1.968 2.012 97,613 -0.00(-0.18%)
Aug 28, 2009 2.018 2.027 2.009 2.016 199,878 +0.01(+0.74%)
Aug 27, 2009 1.994 2.001 1.975 2.001 144,486 +0.01(+0.28%)
Aug 26, 2009 2.003 2.014 1.996 1.996 81,649 -0.02(-0.92%)
Aug 25, 2009 2.001 2.040 2.001 2.014 275,339 +0.01(+0.28%)
Aug 24, 2009 2.007 2.024 2.003 2.009 453,007 +0.01(+0.65%)
Aug 21, 2009 1.919 2.009 1.919 1.996 331,779 +0.09(+4.59%)
Aug 20, 2009 1.899 1.929 1.899 1.908 164,657 +0.01(+0.79%)
Aug 19, 2009 1.880 1.895 1.871 1.893 234,805 +0.01(+0.59%)
Aug 18, 2009 1.884 1.891 1.877 1.882 224,153 +0.02(+1.20%)
Aug 17, 2009 1.862 1.880 1.849 1.860 222,708 -0.04(-1.87%)
Aug 14, 2009 1.914 1.916 1.880 1.895 340,014 -0.00(-0.10%)
Aug 13, 2009 1.908 1.908 1.882 1.897 123,290 +0.03(+1.60%)
Aug 12, 2009 1.830 1.871 1.830 1.867 116,355 +0.03(+1.42%)
Aug 11, 2009 1.843 1.858 1.837 1.841 89,083 -0.02(-1.20%)
Aug 10, 2009 1.863 1.871 1.854 1.863 129,445 -0.01(-0.30%)
Aug 07, 2009 1.860 1.871 1.860 1.869 176,361 +0.02(+1.01%)
Aug 06, 2009 1.823 1.863 1.823 1.850 469,852 +0.01(+0.30%)
Aug 05, 2009 1.865 1.865 1.834 1.845 87,434 -0.01(-0.40%)
Aug 04, 2009 1.828 1.865 1.828 1.852 93,461 +0.01(+0.61%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.