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 )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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, 2020 7.250 7.250 7.130 7.170 2,300 -0.10(-1.38%)
Oct 29, 2020 7.240 7.280 7.210 7.270 3,790 -0.02(-0.27%)
Oct 28, 2020 7.090 7.570 6.960 7.290 26,481 +0.16(+2.24%)
Oct 27, 2020 7.130 7.130 7.130 7.130 799 +0.01(+0.17%)
Oct 26, 2020 7.109 7.135 7.080 7.118 3,881 +0.02(+0.26%)
Oct 23, 2020 7.120 7.150 7.070 7.100 14,600 -0.00(-0.00%)
Oct 22, 2020 7.070 7.120 7.070 7.100 4,489 -0.07(-0.98%)
Oct 21, 2020 7.050 7.170 7.030 7.170 3,102 +0.14(+1.99%)
Oct 20, 2020 6.980 7.030 6.980 7.030 6,956 +0.04(+0.62%)
Oct 19, 2020 7.030 7.030 6.980 6.987 2,370 -0.03(-0.46%)
Oct 16, 2020 6.975 7.019 6.975 7.019 1,500 +0.04(+0.56%)
Oct 15, 2020 6.980 6.980 6.980 6.980 610 -0.01(-0.14%)
Oct 14, 2020 6.980 6.990 6.980 6.990 982 +0.01(+0.16%)
Oct 13, 2020 7.040 7.040 6.979 6.979 6,645 -0.09(-1.33%)
Oct 12, 2020 7.000 7.133 6.900 7.073 8,682 +0.18(+2.65%)
Oct 09, 2020 7.097 7.135 6.880 6.890 14,000 -0.20(-2.82%)
Oct 08, 2020 7.065 7.090 7.063 7.090 1,454 +0.07(+1.00%)
Oct 07, 2020 7.050 7.070 7.000 7.020 9,055 -0.01(-0.14%)
Oct 06, 2020 7.000 7.030 7.000 7.030 2,473 +0.09(+1.29%)
Oct 05, 2020 6.880 6.950 6.880 6.940 11,743 +0.14(+2.06%)
Oct 02, 2020 6.880 6.910 6.800 6.800 9,000 -0.28(-3.94%)
Oct 01, 2020 7.050 7.079 7.050 7.079 4,673 -0.01(-0.16%)
Sep 30, 2020 7.000 7.090 7.000 7.090 3,617 +0.11(+1.57%)
Sep 29, 2020 6.980 6.980 6.980 6.980 19 +0.00(+0.00%)
Sep 28, 2020 6.950 6.980 6.950 6.980 2,592 +0.17(+2.42%)
Sep 25, 2020 6.650 6.815 6.650 6.815 1,300 +0.06(+0.81%)
Sep 24, 2020 6.830 6.830 6.750 6.760 6,565 -0.04(-0.59%)
Sep 23, 2020 6.760 6.800 6.760 6.800 1,397 -0.17(-2.43%)
Sep 22, 2020 6.969 6.969 6.969 6.969 104 +0.09(+1.30%)
Sep 21, 2020 7.020 7.040 6.700 6.880 11,842 -0.24(-3.37%)
Sep 18, 2020 7.250 7.250 7.120 7.120 2,800 -0.11(-1.52%)
Sep 17, 2020 7.230 7.230 7.230 7.230 31 +0.00(+0.00%)
Sep 16, 2020 7.270 7.280 7.220 7.230 5,354 -0.02(-0.33%)
Sep 15, 2020 7.300 7.300 7.244 7.254 1,504 +0.06(+0.90%)
Sep 14, 2020 7.120 7.201 7.120 7.189 7,672 +0.07(+0.97%)
Sep 11, 2020 7.140 7.140 7.120 7.120 3,600 -0.07(-0.97%)
Sep 10, 2020 7.180 7.240 7.180 7.190 2,283 +0.03(+0.42%)
Sep 09, 2020 7.110 7.280 7.110 7.160 5,820 +0.05(+0.70%)
Sep 08, 2020 7.040 7.124 7.040 7.110 3,600 -0.08(-1.11%)
Sep 04, 2020 7.110 7.250 7.045 7.190 2,900 +0.09(+1.27%)
Sep 03, 2020 7.230 7.230 7.100 7.100 2,423 -0.16(-2.20%)
Sep 02, 2020 7.130 7.260 7.110 7.260 19,393 +0.09(+1.26%)
Sep 01, 2020 7.170 7.190 7.147 7.170 12,708 -0.02(-0.28%)
Aug 31, 2020 7.200 7.200 7.190 7.190 3,402 -0.01(-0.14%)
Aug 28, 2020 7.200 7.200 7.189 7.200 5,500 +0.05(+0.70%)
Aug 27, 2020 7.220 7.220 7.150 7.150 4,193 -0.08(-1.11%)
Aug 26, 2020 7.290 7.300 7.170 7.230 5,022 -0.00(-0.01%)
Aug 25, 2020 7.241 7.286 7.231 7.231 2,379 -0.05(-0.68%)
Aug 24, 2020 7.240 7.280 7.230 7.280 4,293 +0.13(+1.82%)
Aug 21, 2020 7.120 7.208 7.120 7.150 4,900 -0.01(-0.14%)
Aug 20, 2020 7.200 7.200 7.160 7.160 3,125 -0.10(-1.38%)
Aug 19, 2020 7.270 7.270 7.260 7.260 3,814 -0.04(-0.55%)
Aug 18, 2020 7.300 7.300 7.300 7.300 549 +0.06(+0.90%)
Aug 17, 2020 7.235 7.235 7.235 7.235 14 +0.00(+0.00%)
Aug 14, 2020 7.290 7.290 7.235 7.235 600 -0.05(-0.75%)
Aug 13, 2020 7.300 7.300 7.190 7.290 5,397 +0.03(+0.41%)
Aug 12, 2020 7.180 7.260 7.180 7.260 15,894 -0.03(-0.41%)
Aug 11, 2020 7.257 7.290 7.219 7.290 4,494 +0.08(+1.11%)
Aug 10, 2020 7.075 7.210 7.075 7.210 5,700 +0.04(+0.56%)
Aug 07, 2020 7.170 7.170 7.150 7.170 4,100 +0.07(+0.99%)
Aug 06, 2020 7.100 7.170 7.095 7.100 8,118 -0.06(-0.84%)
Aug 05, 2020 6.630 7.160 6.630 7.160 7,988 +0.04(+0.56%)
Aug 04, 2020 7.030 7.120 6.760 7.120 11,030 +0.12(+1.71%)
Aug 03, 2020 6.950 7.000 6.950 7.000 579 +0.13(+1.89%)
Jul 31, 2020 6.910 6.922 6.824 6.870 4,000 -0.02(-0.29%)
Jul 30, 2020 6.900 6.900 6.850 6.890 1,801 -0.04(-0.58%)
Jul 29, 2020 6.990 6.990 6.895 6.930 2,504 +0.11(+1.61%)
Jul 28, 2020 6.820 6.950 6.820 6.820 1,163 -0.08(-1.16%)
Jul 27, 2020 6.710 6.995 6.710 6.900 9,029 +0.23(+3.45%)
Jul 24, 2020 6.780 6.780 6.640 6.670 12,200 -0.10(-1.48%)
Jul 23, 2020 6.760 6.770 6.750 6.770 2,384 +0.01(+0.22%)
Jul 22, 2020 6.770 6.830 6.710 6.755 18,187 -0.08(-1.20%)
Jul 21, 2020 6.810 6.870 6.800 6.837 9,355 +0.07(+0.99%)
Jul 20, 2020 6.770 6.770 6.770 6.770 1,356 -0.04(-0.59%)
Jul 17, 2020 6.800 6.810 6.800 6.810 5,000 +0.05(+0.74%)
Jul 16, 2020 6.640 6.765 6.640 6.760 11,077 +0.04(+0.60%)
Jul 15, 2020 6.660 6.760 6.660 6.720 16,602 -0.05(-0.73%)
Jul 14, 2020 6.800 6.800 6.700 6.769 9,294 +0.02(+0.29%)
Jul 13, 2020 6.760 6.800 6.710 6.750 9,315 -0.01(-0.11%)
Jul 10, 2020 6.761 6.761 6.730 6.758 4,200 +0.02(+0.24%)
Jul 09, 2020 6.740 6.845 6.740 6.742 3,314 -0.02(-0.27%)
Jul 08, 2020 6.770 6.770 6.760 6.760 445 -0.01(-0.20%)
Jul 07, 2020 6.865 6.990 6.740 6.774 2,347 +0.00(+0.05%)
Jul 06, 2020 6.700 6.872 6.700 6.770 1,565 +0.04(+0.59%)
Jul 02, 2020 6.730 6.730 6.730 6.730 100 +0.00(+0.00%)
Jul 01, 2020 6.720 6.730 6.720 6.730 652 +0.07(+1.05%)
Jun 30, 2020 6.660 6.660 6.660 6.660 1,209 +0.03(+0.45%)
Jun 29, 2020 6.905 6.905 6.630 6.630 4,443 -0.07(-1.04%)
Jun 26, 2020 6.750 6.750 6.700 6.700 3,200 -0.06(-0.89%)
Jun 25, 2020 6.730 6.820 6.730 6.760 5,481 -0.04(-0.59%)
Jun 24, 2020 6.850 6.850 6.800 6.800 3,367 -0.20(-2.86%)
Jun 23, 2020 7.000 7.000 7.000 7.000 184 +0.21(+3.09%)
Jun 22, 2020 7.110 7.110 6.790 6.790 1,756 -0.21(-3.00%)
Jun 19, 2020 6.950 7.000 6.940 7.000 900 +0.12(+1.74%)
Jun 18, 2020 6.810 6.880 6.680 6.880 3,036 +0.08(+1.12%)
Jun 17, 2020 7.000 7.000 6.770 6.804 2,023 -0.15(-2.10%)
Jun 16, 2020 6.920 6.950 6.900 6.950 1,439 +0.16(+2.36%)
Jun 15, 2020 6.600 7.650 6.600 6.790 20,480 +0.10(+1.49%)
Jun 12, 2020 6.820 6.970 6.646 6.690 6,200 -0.03(-0.39%)
Jun 11, 2020 6.850 6.850 6.716 6.716 1,311 -0.24(-3.50%)
Jun 10, 2020 6.990 7.000 6.960 6.960 4,400 -0.03(-0.43%)
Jun 09, 2020 7.000 7.050 6.990 6.990 4,231 -0.11(-1.55%)
Jun 08, 2020 6.970 7.100 6.805 7.100 6,816 +0.12(+1.79%)
Jun 05, 2020 7.000 7.000 6.955 6.975 8,300 +0.10(+1.53%)
Jun 04, 2020 6.870 6.870 6.870 6.870 204 +0.00(+0.00%)
Jun 03, 2020 6.870 6.870 6.870 6.870 4,515 +0.00(+0.02%)
Jun 02, 2020 6.800 6.920 6.780 6.869 7,181 -0.03(-0.46%)
Jun 01, 2020 6.865 6.900 6.865 6.900 1,033 +0.02(+0.29%)
May 29, 2020 6.862 6.920 6.862 6.880 3,500 -0.04(-0.53%)
May 28, 2020 7.000 7.000 6.860 6.917 1,425 +0.02(+0.25%)
May 27, 2020 6.900 6.900 6.849 6.900 1,963 +0.06(+0.88%)
May 26, 2020 6.700 6.864 6.680 6.840 9,192 +0.15(+2.24%)
May 22, 2020 6.650 6.690 6.650 6.690 1,700 +0.07(+1.03%)
May 21, 2020 6.690 6.700 6.530 6.622 16,354 -0.08(-1.17%)
May 20, 2020 6.700 6.700 6.470 6.700 8,402 +0.18(+2.76%)
May 19, 2020 6.905 6.905 6.520 6.520 210 -0.49(-7.00%)
May 18, 2020 6.880 7.090 6.877 7.011 4,674 +0.31(+4.63%)
May 15, 2020 6.700 6.700 6.700 6.700 100 -0.09(-1.33%)
May 14, 2020 7.190 7.190 6.300 6.790 24,166 +0.44(+6.97%)
May 13, 2020 6.403 6.403 6.340 6.348 1,318 -0.09(-1.44%)
May 12, 2020 6.440 6.440 6.440 6.440 614 -0.12(-1.83%)
May 11, 2020 6.497 6.560 6.497 6.560 8,605 +0.06(+0.96%)
May 08, 2020 6.498 6.498 6.498 6.498 100 +0.00(+0.00%)
May 07, 2020 6.414 6.625 6.410 6.498 3,929 +0.08(+1.21%)
May 06, 2020 6.420 6.420 11 +0.00(+0.00%)
May 05, 2020 6.420 6.420 6.420 6.420 809 -0.04(-0.57%)
May 04, 2020 6.457 6.457 6.457 6.457 21 +0.00(+0.00%)
May 01, 2020 6.400 6.457 6.400 6.457 6,800 -0.11(-1.73%)
Apr 30, 2020 6.390 6.660 6.370 6.570 8,806 -0.26(-3.84%)
Apr 29, 2020 6.708 6.870 6.595 6.833 16,709 +0.53(+8.46%)
Apr 28, 2020 6.400 6.400 6.250 6.300 4,709 -0.13(-2.02%)
Apr 27, 2020 6.380 6.566 6.340 6.430 16,084 +0.12(+1.90%)
Apr 24, 2020 6.790 7.560 6.310 6.310 26,000 -0.14(-2.10%)
Apr 23, 2020 6.492 6.492 6.400 6.445 3,234 +0.01(+0.08%)
Apr 22, 2020 6.260 6.440 6.260 6.440 1,124 +0.00(+0.05%)
Apr 21, 2020 6.990 6.990 6.327 6.437 3,403 -0.06(-0.97%)
Apr 20, 2020 6.600 6.600 6.500 6.500 2,003 -0.12(-1.81%)
Apr 17, 2020 6.500 6.620 6.500 6.620 4,300 +0.14(+2.19%)
Apr 16, 2020 6.170 6.518 6.170 6.478 3,432 +0.03(+0.43%)
Apr 15, 2020 6.810 6.810 6.436 6.450 951 +0.06(+0.98%)
Apr 14, 2020 6.300 6.430 6.300 6.388 3,904 +0.19(+3.00%)
Apr 13, 2020 6.220 6.270 6.154 6.202 5,284 -0.11(-1.71%)
Apr 09, 2020 6.310 6.310 6.310 6.310 100 +0.00(+0.00%)
Apr 08, 2020 6.200 6.319 6.200 6.310 4,537 +0.05(+0.81%)
Apr 07, 2020 6.080 6.290 5.410 6.259 21,429 +0.21(+3.46%)
Apr 06, 2020 6.200 6.350 6.035 6.050 3,186 +0.22(+3.79%)
Apr 03, 2020 5.850 5.879 5.829 5.829 700 -0.26(-4.29%)
Apr 02, 2020 6.550 6.960 5.890 6.090 5,977 +0.20(+3.40%)
Apr 01, 2020 6.050 6.225 5.810 5.890 9,258 -0.23(-3.76%)
Mar 31, 2020 6.550 6.560 6.090 6.120 12,677 +0.02(+0.33%)
Mar 30, 2020 5.740 6.100 5.740 6.100 6,129 +0.04(+0.68%)
Mar 27, 2020 6.100 6.100 6.059 6.059 700 -0.10(-1.64%)
Mar 26, 2020 6.100 6.200 6.100 6.160 4,671 -0.04(-0.65%)
Mar 25, 2020 5.620 6.200 5.590 6.200 10,939 +0.40(+6.80%)
Mar 24, 2020 5.560 5.810 5.500 5.805 8,681 +0.60(+11.63%)
Mar 23, 2020 5.320 5.454 5.200 5.200 7,780 -0.20(-3.78%)
Mar 20, 2020 5.590 5.590 5.400 5.404 9,500 -0.16(-2.89%)
Mar 19, 2020 5.310 5.600 5.210 5.565 12,162 +0.06(+1.00%)
Mar 18, 2020 5.780 5.900 5.427 5.510 20,010 -0.50(-8.32%)
Mar 17, 2020 5.925 6.100 5.848 6.010 10,570 -0.04(-0.66%)
Mar 16, 2020 6.150 6.197 5.980 6.050 17,418 -0.34(-5.30%)
Mar 13, 2020 6.300 6.410 6.180 6.389 25,900 +0.24(+3.85%)
Mar 12, 2020 6.220 6.660 6.110 6.152 16,693 -0.57(-8.45%)
Mar 11, 2020 6.647 6.811 6.647 6.720 4,417 -0.22(-3.18%)
Mar 10, 2020 7.096 7.096 6.900 6.941 1,244 +0.09(+1.33%)
Mar 09, 2020 7.000 7.065 6.849 6.849 14,726 -0.39(-5.39%)
Mar 06, 2020 7.150 7.250 7.150 7.240 2,300 -0.07(-1.00%)
Mar 05, 2020 7.390 7.390 7.220 7.313 1,779 -0.19(-2.49%)
Mar 04, 2020 7.360 7.500 7.360 7.500 2,421 +0.19(+2.60%)
Mar 03, 2020 7.300 7.418 7.300 7.310 22,209 +0.01(+0.14%)
Mar 02, 2020 7.300 7.300 7.210 7.300 8,158 +0.15(+2.10%)
Feb 28, 2020 7.370 7.370 6.977 7.150 40,800 -0.22(-2.99%)
Feb 27, 2020 7.525 7.590 7.362 7.370 56,161 -0.24(-3.15%)
Feb 26, 2020 7.680 7.760 7.610 7.610 4,815 -0.14(-1.81%)
Feb 25, 2020 7.938 7.938 7.750 7.750 2,944 -0.13(-1.65%)
Feb 24, 2020 7.940 7.940 7.860 7.880 6,604 -0.14(-1.75%)
Feb 21, 2020 8.046 8.046 8.000 8.020 4,700 -0.06(-0.80%)
Feb 20, 2020 8.085 8.085 8.085 8.085 169 -0.01(-0.19%)
Feb 19, 2020 8.100 8.100 8.100 8.100 1,000 -0.10(-1.22%)
Feb 18, 2020 8.220 8.240 8.140 8.200 33,563 +0.03(+0.37%)
Feb 14, 2020 8.230 8.230 8.155 8.170 3,000 +0.02(+0.25%)
Feb 13, 2020 8.230 8.240 8.108 8.150 2,995 +0.11(+1.37%)
Feb 12, 2020 8.140 8.200 8.040 8.040 4,768 -0.05(-0.61%)
Feb 11, 2020 7.900 8.090 7.899 8.090 19,452 +0.20(+2.53%)
Feb 10, 2020 7.860 7.900 7.855 7.890 8,164 +0.04(+0.56%)
Feb 07, 2020 7.830 7.890 7.820 7.846 4,600 -0.05(-0.68%)
Feb 06, 2020 7.935 7.935 7.900 7.900 914 +0.08(+1.09%)
Feb 05, 2020 7.903 7.903 7.815 7.815 791 +0.06(+0.71%)
Feb 04, 2020 7.886 7.886 7.730 7.760 13,997 -0.01(-0.17%)
Feb 03, 2020 7.790 7.850 7.770 7.774 6,859 +0.00(+0.05%)
Jan 31, 2020 8.010 8.010 7.770 7.770 4,800 -0.16(-1.99%)
Jan 30, 2020 7.850 7.928 7.820 7.928 2,503 +0.08(+0.99%)
Jan 29, 2020 7.780 7.889 7.780 7.850 9,051 +0.01(+0.13%)
Jan 28, 2020 7.880 7.880 7.840 7.840 6,523 +0.04(+0.51%)
Jan 27, 2020 7.800 7.840 7.793 7.800 3,423 +0.00(+0.00%)
Jan 24, 2020 7.813 7.813 7.752 7.800 9,600 +0.06(+0.72%)
Jan 23, 2020 7.752 7.765 7.744 7.744 1,715 -0.01(-0.08%)
Jan 22, 2020 7.750 7.750 7.750 7.750 215 -0.07(-0.85%)
Jan 21, 2020 7.740 7.827 7.740 7.817 2,149 +0.04(+0.47%)
Jan 17, 2020 7.840 7.850 7.720 7.780 12,200 +0.02(+0.26%)
Jan 16, 2020 7.650 7.760 7.650 7.760 6,169 +0.05(+0.65%)
Jan 15, 2020 7.766 7.766 7.666 7.710 5,613 -0.10(-1.28%)
Jan 14, 2020 7.772 7.810 7.772 7.810 1,442 +0.18(+2.36%)
Jan 13, 2020 7.630 7.630 7.620 7.630 7,827 +0.00(+0.00%)
Jan 10, 2020 7.610 7.682 7.610 7.630 6,200 -0.05(-0.65%)
Jan 09, 2020 7.755 7.755 7.680 7.680 4,073 -0.02(-0.26%)
Jan 08, 2020 7.660 7.813 7.660 7.700 19,288 -0.15(-1.91%)
Jan 07, 2020 7.700 7.850 7.700 7.850 2,922 +0.03(+0.42%)
Jan 06, 2020 7.800 7.819 7.800 7.817 2,523 +0.01(+0.09%)
Jan 03, 2020 7.826 7.839 7.800 7.810 5,900 -0.11(-1.39%)
Jan 02, 2020 8.190 8.190 7.810 7.920 7,347 -0.10(-1.26%)
Dec 31, 2019 7.800 8.021 7.800 8.021 2,300 +0.22(+2.83%)
Dec 30, 2019 7.630 7.800 7.630 7.800 14,399 +0.08(+1.04%)
Dec 27, 2019 7.756 7.759 7.695 7.720 22,300 -0.00(-0.02%)
Dec 26, 2019 7.800 7.800 7.720 7.722 7,429 -0.03(-0.37%)
Dec 24, 2019 7.789 7.789 7.750 7.750 3,600 +0.03(+0.39%)
Dec 23, 2019 7.713 7.720 7.713 7.720 3,758 +0.02(+0.26%)
Dec 20, 2019 7.667 7.700 7.653 7.700 5,700 +0.05(+0.65%)
Dec 19, 2019 7.990 7.990 7.620 7.650 7,428 +0.01(+0.13%)
Dec 18, 2019 7.682 7.682 7.620 7.640 20,548 -0.05(-0.69%)
Dec 17, 2019 7.700 7.700 7.667 7.693 1,980 -0.06(-0.73%)
Dec 16, 2019 7.610 7.891 7.610 7.750 9,030 +0.14(+1.84%)
Dec 13, 2019 7.610 7.610 7.580 7.610 2,400 +0.01(+0.13%)
Dec 12, 2019 7.585 7.610 7.540 7.600 6,053 +0.04(+0.53%)
Dec 11, 2019 7.510 7.560 7.440 7.560 10,159 +0.02(+0.27%)
Dec 10, 2019 7.610 7.610 7.510 7.540 6,687 -0.07(-0.92%)
Dec 09, 2019 7.610 7.610 7.600 7.610 640 -0.00(-0.03%)
Dec 06, 2019 7.610 7.630 7.600 7.613 14,300 +0.01(+0.17%)
Dec 05, 2019 7.500 7.603 7.500 7.600 8,133 +0.03(+0.40%)
Dec 04, 2019 7.582 7.629 7.550 7.570 1,905 +0.01(+0.13%)
Dec 03, 2019 7.610 7.611 7.560 7.560 10,116 -0.09(-1.18%)
Dec 02, 2019 7.650 7.650 7.630 7.650 849 +0.00(+0.05%)
Nov 29, 2019 7.646 7.646 7.646 7.646 100 +0.00(+0.00%)
Nov 27, 2019 7.644 7.646 7.644 7.646 400 +0.04(+0.48%)
Nov 26, 2019 7.600 7.610 7.600 7.610 3,936 +0.02(+0.26%)
Nov 25, 2019 7.580 7.690 7.580 7.590 9,776 -0.12(-1.56%)
Nov 22, 2019 8.000 8.000 7.710 7.710 1,500 +0.02(+0.26%)
Nov 21, 2019 7.450 7.857 7.450 7.690 7,952 -0.51(-6.28%)
Nov 20, 2019 8.290 8.300 8.166 8.205 1,626 -0.04(-0.54%)
Nov 19, 2019 8.300 8.300 8.160 8.249 5,510 +0.04(+0.54%)
Nov 18, 2019 8.150 8.290 8.150 8.205 10,345 -0.01(-0.18%)
Nov 15, 2019 8.160 8.220 8.160 8.220 1,000 -0.01(-0.14%)
Nov 14, 2019 8.317 8.317 8.231 8.231 1,202 -0.04(-0.54%)
Nov 13, 2019 8.296 8.298 8.275 8.275 2,272 +0.02(+0.19%)
Nov 12, 2019 8.320 8.320 8.250 8.260 3,362 +0.01(+0.11%)
Nov 11, 2019 8.200 8.392 8.200 8.251 8,626 +0.12(+1.53%)
Nov 08, 2019 8.440 8.440 8.127 8.127 1,200 +0.09(+1.08%)
Nov 07, 2019 8.037 8.080 8.037 8.040 3,174 +0.01(+0.12%)
Nov 06, 2019 8.000 8.030 8.000 8.030 1,832 +0.00(+0.00%)
Nov 05, 2019 8.102 8.102 7.900 8.030 4,556 -0.09(-1.11%)
Nov 04, 2019 8.200 8.200 8.100 8.120 3,640 -0.14(-1.70%)
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.