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 25, 2012 6.890 6.890 6.890 6.890 100 -0.03(-0.43%)
Oct 24, 2012 6.860 6.920 6.860 6.920 516 +0.04(+0.62%)
Oct 23, 2012 6.610 6.900 6.600 6.877 14,700 -0.03(-0.47%)
Oct 19, 2012 6.810 6.910 6.700 6.910 8,250 +0.04(+0.58%)
Oct 17, 2012 6.870 6.870 6.870 6.870 0 +0.02(+0.29%)
Oct 16, 2012 6.850 6.850 6.850 6.850 300 +0.08(+1.18%)
Oct 15, 2012 6.770 6.770 6.770 6.770 100 -0.01(-0.15%)
Oct 11, 2012 6.870 6.780 6.780 6.780 6,800 -0.12(-1.74%)
Oct 10, 2012 7.000 7.000 6.900 6.900 3,400 -0.14(-1.99%)
Oct 09, 2012 7.070 7.120 7.010 7.040 11,976 -0.04(-0.55%)
Oct 08, 2012 7.030 7.079 7.030 7.079 1,039 -0.03(-0.44%)
Oct 05, 2012 7.034 7.250 7.034 7.110 1,932 +0.06(+0.85%)
Oct 04, 2012 7.059 7.060 7.038 7.050 1,889 +0.05(+0.71%)
Oct 02, 2012 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Oct 01, 2012 6.920 7.000 6.920 7.000 4,199 +0.09(+1.30%)
Sep 28, 2012 6.760 6.910 6.760 6.910 4,276 +0.02(+0.29%)
Sep 27, 2012 6.890 6.890 6.890 6.890 100 +0.02(+0.24%)
Sep 26, 2012 6.830 6.900 6.760 6.873 3,207 -0.03(-0.38%)
Sep 25, 2012 6.900 6.900 6.900 6.900 1,000 +0.01(+0.15%)
Sep 24, 2012 6.750 6.930 6.750 6.890 15,248 +0.06(+0.88%)
Sep 21, 2012 6.870 6.870 6.830 6.830 3,876 -0.06(-0.87%)
Sep 20, 2012 6.890 6.923 6.860 6.890 12,859 +0.03(+0.44%)
Sep 19, 2012 6.850 6.860 6.850 6.860 3,000 +0.02(+0.29%)
Sep 18, 2012 6.860 6.870 6.840 6.840 8,006 -0.04(-0.58%)
Sep 17, 2012 6.930 6.990 6.880 6.880 9,348 -0.01(-0.15%)
Sep 14, 2012 6.890 6.890 6.890 6.890 100 +0.04(+0.58%)
Sep 13, 2012 6.820 6.880 6.820 6.850 3,800 -0.01(-0.15%)
Sep 12, 2012 6.810 6.860 6.810 6.860 4,700 +0.07(+1.03%)
Sep 11, 2012 6.670 6.790 6.670 6.790 8,064 +0.13(+1.95%)
Sep 10, 2012 6.700 6.740 6.660 6.660 2,513 -0.06(-0.89%)
Sep 07, 2012 6.720 6.740 6.720 6.720 2,230 +0.05(+0.75%)
Sep 06, 2012 6.630 6.700 6.630 6.670 2,930 +0.05(+0.76%)
Sep 05, 2012 6.560 6.620 6.550 6.620 5,682 +0.01(+0.15%)
Sep 04, 2012 6.740 6.740 6.520 6.610 1,959 -0.13(-1.93%)
Aug 31, 2012 6.620 6.740 6.550 6.740 2,496 +0.09(+1.35%)
Aug 30, 2012 6.730 6.730 6.650 6.650 200 +0.02(+0.30%)
Aug 29, 2012 6.630 6.630 6.630 6.630 445 +0.12(+1.84%)
Aug 24, 2012 6.510 6.510 6.510 6.510 100 +0.03(+0.46%)
Aug 23, 2012 6.490 6.490 6.480 6.480 2,552 +0.01(+0.15%)
Aug 22, 2012 6.440 6.480 6.440 6.470 1,663 -0.03(-0.46%)
Aug 21, 2012 6.440 6.530 6.440 6.500 25,143 +0.07(+1.09%)
Aug 16, 2012 6.430 6.430 6.430 6.430 300 -0.08(-1.23%)
Aug 13, 2012 6.510 6.510 6.510 6.510 300 -0.17(-2.54%)
Aug 08, 2012 6.680 6.680 6.680 6.680 0 -0.02(-0.30%)
Aug 07, 2012 6.670 6.860 6.660 6.700 4,687 +0.05(+0.75%)
Aug 06, 2012 6.620 6.650 6.620 6.650 4,000 +0.10(+1.53%)
Aug 03, 2012 6.520 6.620 6.520 6.550 1,522 +0.14(+2.19%)
Aug 02, 2012 6.500 6.500 6.410 6.410 5,477 -0.11(-1.69%)
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.