Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Eagle Capital Growth Fund (NY: GRF )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 7.500 7.570 7.500 7.559 2,046 +0.04(+0.52%)
Jan 30, 2014 7.670 7.670 7.500 7.520 10,267 -0.08(-1.05%)
Jan 29, 2014 7.590 7.650 7.510 7.600 13,805 +0.05(+0.66%)
Jan 28, 2014 7.560 7.560 7.550 7.550 631 +0.04(+0.53%)
Jan 27, 2014 7.646 7.650 7.510 7.510 9,353 -0.21(-2.72%)
Jan 23, 2014 7.800 7.720 7.720 7.720 1,200 -0.09(-1.15%)
Jan 22, 2014 7.820 7.820 7.550 7.810 1,810 +0.04(+0.51%)
Jan 21, 2014 7.820 7.820 7.770 7.770 2,003 -0.10(-1.27%)
Jan 17, 2014 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jan 16, 2014 7.910 8.030 7.840 7.870 4,750 -0.14(-1.75%)
Jan 15, 2014 8.050 8.050 8.010 8.010 1,300 -0.08(-0.99%)
Jan 14, 2014 8.090 8.090 8.040 8.090 800 +0.05(+0.62%)
Jan 13, 2014 8.100 8.100 8.040 8.040 473 -0.02(-0.25%)
Jan 10, 2014 8.060 8.100 8.060 8.060 600 -0.05(-0.61%)
Jan 09, 2014 8.050 8.109 8.050 8.109 1,360 -0.03(-0.38%)
Jan 08, 2014 8.140 8.140 8.140 8.140 53 +0.00(+0.00%)
Jan 07, 2014 8.140 8.140 8.140 8.140 104 +0.00(+0.00%)
Jan 06, 2014 7.790 8.140 7.790 8.140 8,994 -0.15(-1.81%)
Jan 03, 2014 8.240 8.290 8.240 8.290 8,871 +0.10(+1.22%)
Jan 02, 2014 8.190 8.190 8.020 8.190 56,203 +0.00(+0.00%)
Dec 31, 2013 7.780 8.190 8.190 8.190 54,900 +0.08(+0.99%)
Dec 30, 2013 8.400 8.600 7.966 8.110 205,752 -0.09(-1.10%)
Dec 27, 2013 8.230 8.450 8.110 8.200 55,729 +0.14(+1.74%)
Dec 26, 2013 8.140 8.140 7.720 8.060 5,267 -0.13(-1.59%)
Dec 23, 2013 8.460 8.190 8.190 8.190 9,300 +0.22(+2.76%)
Dec 20, 2013 8.100 8.100 7.970 7.970 4,548 +0.33(+4.32%)
Dec 19, 2013 7.530 7.640 7.530 7.640 1,449 -0.30(-3.78%)
Dec 18, 2013 7.390 7.950 7.390 7.940 6,010 +0.40(+5.32%)
Dec 17, 2013 7.610 7.613 7.530 7.539 7,134 -0.12(-1.58%)
Dec 13, 2013 7.770 7.660 7.660 7.660 3,612 -0.06(-0.78%)
Dec 12, 2013 7.700 7.740 7.675 7.720 2,316 -0.01(-0.13%)
Dec 11, 2013 8.250 8.250 7.560 7.730 13,362 -1.09(-12.36%)
Dec 10, 2013 8.810 8.820 8.750 8.820 6,292 +0.00(+0.00%)
Dec 09, 2013 9.600 9.600 8.740 8.820 6,762 +0.02(+0.23%)
Dec 06, 2013 8.620 8.900 8.620 8.800 7,641 +0.17(+1.97%)
Dec 05, 2013 8.570 8.630 8.500 8.630 4,367 +0.10(+1.17%)
Dec 04, 2013 8.500 8.600 8.430 8.530 4,910 +0.06(+0.71%)
Dec 03, 2013 8.540 8.540 8.460 8.470 3,306 +0.09(+1.07%)
Dec 02, 2013 8.440 8.440 8.380 8.380 1,088 -0.05(-0.59%)
Nov 29, 2013 8.240 8.578 8.240 8.430 3,444 -0.02(-0.24%)
Nov 26, 2013 8.450 8.450 8.450 8.450 100 +0.01(+0.12%)
Nov 25, 2013 8.000 8.618 7.930 8.440 3,738 +0.00(+0.00%)
Nov 22, 2013 8.500 8.500 8.440 8.440 600 -0.16(-1.86%)
Nov 21, 2013 8.220 8.600 8.220 8.600 650 +0.18(+2.14%)
Nov 20, 2013 8.420 8.450 8.350 8.420 3,100 -0.02(-0.24%)
Nov 19, 2013 8.411 8.441 8.411 8.440 1,369 -0.08(-0.94%)
Nov 18, 2013 8.470 8.530 8.450 8.520 1,650 +0.06(+0.71%)
Nov 15, 2013 8.610 8.610 8.450 8.460 17,344 -0.02(-0.24%)
Nov 14, 2013 8.630 8.630 8.480 8.480 14,600 -0.08(-0.89%)
Nov 12, 2013 8.530 8.556 8.530 8.556 900 +0.05(+0.54%)
Nov 11, 2013 8.568 8.580 8.510 8.510 3,044 +0.17(+2.04%)
Nov 07, 2013 8.350 8.340 8.340 8.340 1,400 -0.06(-0.71%)
Nov 06, 2013 8.380 8.430 8.370 8.400 1,000 +0.03(+0.36%)
Nov 05, 2013 8.370 8.370 8.370 8.370 113 -0.03(-0.36%)
Nov 04, 2013 8.311 8.400 8.309 8.400 9,340 +0.04(+0.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.