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 )

8.790 -0.065 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009 1.643 1.653 1.613 1.626 271,770 +0.01(+0.69%)
May 28, 2009 1.596 1.615 1.585 1.615 257,386 +0.05(+3.10%)
May 27, 2009 1.587 1.602 1.564 1.566 396,478 -0.03(-1.87%)
May 26, 2009 1.551 1.598 1.551 1.596 203,006 +0.03(+2.15%)
May 22, 2009 1.572 1.574 1.562 1.562 80,077 -0.00(-0.12%)
May 21, 2009 1.561 1.577 1.546 1.564 158,601 -0.01(-0.83%)
May 20, 2009 1.568 1.603 1.568 1.577 315,714 +0.03(+1.81%)
May 19, 2009 1.523 1.559 1.523 1.549 255,608 +0.02(+1.59%)
May 18, 2009 1.512 1.527 1.499 1.525 147,073 +0.06(+4.08%)
May 15, 2009 1.475 1.491 1.454 1.465 128,366 -0.00(-0.13%)
May 14, 2009 1.460 1.477 1.460 1.467 80,008 +0.02(+1.29%)
May 13, 2009 1.478 1.478 1.449 1.449 241,845 -0.07(-4.67%)
May 12, 2009 1.533 1.533 1.504 1.519 139,895 +0.00(+0.24%)
May 11, 2009 1.529 1.538 1.510 1.516 137,334 -0.05(-3.33%)
May 08, 2009 1.540 1.568 1.525 1.568 176,210 +0.07(+5.00%)
May 07, 2009 1.525 1.540 1.493 1.493 431,947 -0.03(-1.84%)
May 06, 2009 1.529 1.529 1.506 1.521 380,958 +0.02(+1.37%)
May 05, 2009 1.516 1.516 1.491 1.501 302,509 -0.02(-1.35%)
May 04, 2009 1.505 1.521 1.480 1.521 230,922 +0.08(+5.30%)
May 01, 2009 1.428 1.447 1.422 1.445 286,598 +0.03(+1.98%)
Apr 30, 2009 1.417 1.452 1.417 1.417 265,979 +0.01(+0.80%)
Apr 29, 2009 1.391 1.417 1.387 1.406 139,203 +0.03(+1.89%)
Apr 28, 2009 1.348 1.398 1.348 1.379 292,309 +0.00(+0.27%)
Apr 27, 2009 1.363 1.391 1.359 1.376 134,800 -0.02(-1.21%)
Apr 24, 2009 1.383 1.400 1.370 1.393 273,950 +0.05(+3.61%)
Apr 23, 2009 1.331 1.357 1.323 1.344 262,068 +0.02(+1.41%)
Apr 22, 2009 1.292 1.346 1.292 1.325 249,211 -0.00(-0.14%)
Apr 21, 2009 1.292 1.351 1.267 1.327 285,779 +0.01(+0.57%)
Apr 20, 2009 1.322 1.323 1.303 1.320 389,417 -0.06(-4.20%)
Apr 17, 2009 1.363 1.389 1.352 1.378 317,536 +0.02(+1.37%)
Apr 16, 2009 1.344 1.370 1.335 1.359 496,141 +0.03(+1.96%)
Apr 15, 2009 1.286 1.340 1.286 1.333 431,101 +0.04(+2.73%)
Apr 14, 2009 1.282 1.305 1.275 1.297 80,715 -0.01(-0.43%)
Apr 13, 2009 1.258 1.309 1.258 1.303 168,957 +0.03(+2.65%)
Apr 09, 2009 1.262 1.288 1.262 1.269 291,613 +0.03(+2.72%)
Apr 08, 2009 1.225 1.248 1.225 1.236 98,297 +0.02(+1.53%)
Apr 07, 2009 1.230 1.230 1.217 1.217 194,124 -0.04(-2.98%)
Apr 06, 2009 1.245 1.260 1.243 1.254 108,239 -0.02(-1.90%)
Apr 03, 2009 1.247 1.279 1.239 1.279 181,396 +0.04(+3.47%)
Apr 02, 2009 1.236 1.269 1.236 1.236 506,298 +0.03(+2.48%)
Apr 01, 2009 1.167 1.206 1.165 1.206 164,805 +0.01(+0.95%)
Mar 31, 2009 1.163 1.197 1.163 1.195 141,952 +0.04(+3.89%)
Mar 30, 2009 1.146 1.150 1.120 1.150 307,395 -0.07(-6.03%)
Mar 26, 2009 1.206 1.224 1.206 1.224 76,215 +0.01(+0.85%)
Mar 25, 2009 1.213 1.230 1.169 1.213 173,896 +0.02(+1.40%)
Mar 24, 2009 1.195 1.198 1.176 1.197 102,732 -0.01(-1.23%)
Mar 23, 2009 1.188 1.211 1.182 1.211 129,405 +0.06(+5.53%)
Mar 20, 2009 1.173 1.178 1.146 1.148 157,878 -0.03(-2.38%)
Mar 19, 2009 1.187 1.187 1.169 1.176 234,619 -0.01(-0.75%)
Mar 18, 2009 1.122 1.189 1.111 1.185 174,775 +0.05(+4.57%)
Mar 17, 2009 1.114 1.139 1.105 1.133 86,683 +0.02(+1.68%)
Mar 16, 2009 1.124 1.154 1.114 1.114 69,390 +0.02(+1.53%)
Mar 13, 2009 1.133 1.133 1.092 1.098 0 -0.02(-2.16%)
Mar 12, 2009 1.075 1.133 1.062 1.122 208,942 +0.03(+2.56%)
Mar 11, 2009 1.088 1.103 1.085 1.094 252,265 +0.02(+2.09%)
Mar 10, 2009 1.019 1.080 1.019 1.071 337,598 +0.08(+8.22%)
Mar 09, 2009 0.9875 1.010 0.9837 0.9901 334,743 -0.02(-1.78%)
Mar 06, 2009 1.057 1.057 0.9893 1.008 0 -0.04(-3.91%)
Mar 05, 2009 1.071 1.071 1.036 1.049 234,228 -0.05(-4.75%)
Mar 04, 2009 1.086 1.114 1.086 1.101 764,135 +0.03(+2.61%)
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.