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 31, 2002 1.075 1.083 1.051 1.060 689,971 -0.04(-3.24%)
May 28, 2002 1.088 1.100 1.086 1.096 256,060 +0.01(+0.86%)
May 27, 2002 1.098 1.098 1.086 1.086 188,028 +0.00(+0.00%)
May 24, 2002 1.098 1.098 1.086 1.086 188,028 -0.00(-0.34%)
May 23, 2002 1.100 1.100 1.083 1.090 233,561 +0.01(+0.52%)
May 22, 2002 1.083 1.094 1.083 1.085 102,852 -0.01(-0.68%)
May 21, 2002 1.083 1.103 1.083 1.092 347,664 +0.01(+1.39%)
May 20, 2002 1.096 1.111 1.075 1.077 235,704 -0.03(-3.03%)
May 17, 2002 1.100 1.120 1.100 1.111 415,697 +0.00(+0.00%)
May 16, 2002 1.075 1.111 1.075 1.111 253,918 +0.03(+2.76%)
May 15, 2002 1.079 1.088 1.075 1.081 93,746 -0.01(-1.19%)
May 14, 2002 1.073 1.098 1.073 1.094 374,984 +0.02(+1.91%)
May 13, 2002 1.064 1.083 1.064 1.073 135,530 +0.01(+0.88%)
May 10, 2002 1.064 1.086 1.064 1.064 112,495 -0.00(-0.18%)
May 09, 2002 1.075 1.081 1.062 1.066 185,885 -0.02(-1.72%)
May 08, 2002 1.075 1.088 1.075 1.085 147,315 +0.01(+1.22%)
May 07, 2002 1.064 1.072 1.058 1.072 207,848 +0.00(+0.00%)
May 06, 2002 1.073 1.077 1.064 1.072 313,915 +0.00(+0.17%)
May 03, 2002 1.075 1.075 1.064 1.070 1,017,815 +0.01(+0.53%)
May 02, 2002 1.077 1.081 1.064 1.064 128,566 -0.02(-2.06%)
May 01, 2002 1.083 1.086 1.064 1.086 226,597 +0.02(+1.93%)
Apr 30, 2002 1.073 1.083 1.066 1.066 244,275 -0.02(-1.89%)
Apr 29, 2002 1.083 1.088 1.064 1.086 203,027 -0.00(-0.17%)
Apr 26, 2002 1.083 1.090 1.055 1.088 133,923 -0.00(-0.17%)
Apr 25, 2002 1.101 1.101 1.064 1.090 2,999,877 -0.01(-0.51%)
Apr 24, 2002 1.101 1.101 1.092 1.096 124,280 -0.01(-0.68%)
Apr 23, 2002 1.105 1.111 1.092 1.103 228,204 -0.00(-0.17%)
Apr 22, 2002 1.113 1.116 1.105 1.105 160,707 -0.01(-1.33%)
Apr 19, 2002 1.120 1.124 1.116 1.120 81,960 -0.01(-0.66%)
Apr 18, 2002 1.105 1.133 1.105 1.128 189,099 +0.02(+1.85%)
Apr 17, 2002 1.111 1.113 1.101 1.107 200,884 +0.01(+0.51%)
Apr 16, 2002 1.094 1.101 1.086 1.101 550,156 +0.01(+1.38%)
Apr 15, 2002 1.085 1.092 1.083 1.086 75,532 -0.01(-0.85%)
Apr 12, 2002 1.107 1.107 1.085 1.096 199,277 +0.00(+0.17%)
Apr 11, 2002 1.092 1.098 1.085 1.094 214,276 -0.01(-0.68%)
Apr 10, 2002 1.101 1.109 1.092 1.101 284,452 +0.02(+1.55%)
Apr 09, 2002 1.096 1.101 1.073 1.085 234,097 -0.00(-0.34%)
Apr 08, 2002 1.103 1.103 1.086 1.088 254,453 -0.02(-1.52%)
Apr 05, 2002 1.101 1.113 1.101 1.105 78,746 +0.00(+0.17%)
Apr 04, 2002 1.103 1.111 1.103 1.103 53,033 -0.01(-0.67%)
Apr 03, 2002 1.114 1.129 1.103 1.111 10,767,416 +0.00(+0.00%)
Apr 02, 2002 1.122 1.122 1.101 1.111 173,564 -0.00(-0.34%)
Apr 01, 2002 1.105 1.120 1.105 1.114 241,061 +0.01(+0.85%)
Mar 29, 2002 1.098 1.114 1.098 1.105 204,098 +0.00(+0.00%)
Mar 28, 2002 1.098 1.114 1.098 1.105 204,098 +0.01(+0.68%)
Mar 27, 2002 1.096 1.101 1.096 1.098 236,240 +0.00(+0.00%)
Mar 26, 2002 1.101 1.105 1.096 1.098 296,237 -0.00(-0.17%)
Mar 25, 2002 1.101 1.111 1.100 1.100 174,100 -0.00(-0.17%)
Mar 22, 2002 1.114 1.114 1.100 1.101 222,312 -0.01(-0.67%)
Mar 21, 2002 1.103 1.109 1.094 1.109 157,493 +0.00(+0.17%)
Mar 20, 2002 1.111 1.111 1.094 1.107 217,491 -0.00(-0.34%)
Mar 19, 2002 1.111 1.116 1.111 1.111 274,274 +0.00(+0.00%)
Mar 18, 2002 1.105 1.114 1.105 1.111 459,624 +0.01(+0.68%)
Mar 15, 2002 1.101 1.105 1.094 1.103 577,476 +0.00(+0.17%)
Mar 14, 2002 1.101 1.103 1.094 1.101 388,912 +0.00(+0.17%)
Mar 13, 2002 1.101 1.101 1.098 1.100 391,055 -0.00(-0.34%)
Mar 12, 2002 1.116 1.116 1.101 1.103 245,347 -0.02(-1.66%)
Mar 11, 2002 1.111 1.124 1.111 1.122 398,555 -0.00(-0.17%)
Mar 08, 2002 1.116 1.128 1.116 1.124 434,446 +0.01(+1.35%)
Mar 07, 2002 1.111 1.120 1.109 1.109 380,341 +0.01(+0.68%)
Mar 06, 2002 1.101 1.109 1.100 1.101 809,431 +0.01(+0.68%)
Mar 05, 2002 1.113 1.120 1.092 1.094 762,825 -0.03(-2.66%)
Mar 04, 2002 1.103 1.124 1.101 1.124 455,338 +0.03(+2.91%)
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.