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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2022 9.260 9.260 9.260 9.260 550 +0.23(+2.55%)
Oct 28, 2022 9.010 9.370 9.010 9.030 29,996 -0.19(-2.01%)
Oct 27, 2022 8.940 9.215 8.912 9.215 907 +0.09(+0.99%)
Oct 26, 2022 8.870 9.125 8.870 9.125 2,886 +0.08(+0.93%)
Oct 25, 2022 9.170 9.300 8.890 9.041 4,373 -0.41(-4.33%)
Oct 24, 2022 9.190 9.450 9.190 9.450 757 +0.29(+3.15%)
Oct 21, 2022 9.200 9.200 9.010 9.161 894 -0.02(-0.21%)
Oct 20, 2022 9.330 9.330 9.160 9.180 1,100 +0.15(+1.66%)
Oct 19, 2022 8.880 9.100 8.880 9.030 1,277 -0.07(-0.77%)
Oct 18, 2022 9.180 9.180 9.100 9.100 783 +0.02(+0.22%)
Oct 14, 2022 9.080 25 +0.08(+0.87%)
Oct 12, 2022 9.002 0 -0.20(-2.15%)
Oct 11, 2022 8.890 9.350 8.890 9.200 5,624 +0.01(+0.11%)
Oct 10, 2022 9.156 9.190 9.063 9.190 1,464 -0.02(-0.22%)
Oct 07, 2022 9.210 9.210 9.210 9.210 319 -0.10(-1.07%)
Oct 06, 2022 9.337 9.337 9.260 9.310 3,575 +0.08(+0.87%)
Oct 05, 2022 9.180 9.230 9.040 9.230 4,675 +0.07(+0.76%)
Oct 04, 2022 9.500 9.550 9.160 9.160 9,919 +0.05(+0.55%)
Oct 03, 2022 9.300 9.610 9.110 9.110 9,124 +0.10(+1.11%)
Sep 30, 2022 8.910 9.790 8.910 9.010 14,028 +0.21(+2.39%)
Sep 29, 2022 8.960 9.160 8.800 8.800 2,757 -0.11(-1.23%)
Sep 27, 2022 8.910 75 -0.09(-1.00%)
Sep 26, 2022 9.220 9.220 8.980 9.000 2,840 -0.22(-2.39%)
Sep 23, 2022 8.500 9.850 8.400 9.220 244,843 +0.87(+10.42%)
Sep 22, 2022 8.320 8.350 8.140 8.350 1,273 +0.05(+0.60%)
Sep 21, 2022 8.010 8.320 8.010 8.300 2,423 -0.10(-1.19%)
Sep 20, 2022 8.450 8.450 8.400 8.400 834 +0.06(+0.72%)
Sep 19, 2022 8.570 8.590 8.340 8.340 2,473 -0.36(-4.14%)
Sep 16, 2022 8.700 8.700 8.700 8.700 858 -0.05(-0.57%)
Sep 13, 2022 8.750 19 -0.20(-2.23%)
Sep 12, 2022 8.570 8.950 8.575 8.950 3,857 +0.59(+7.06%)
Sep 09, 2022 8.480 8.482 8.030 8.360 28,998 -0.10(-1.18%)
Sep 08, 2022 8.290 8.600 7.940 8.460 16,637 +0.10(+1.20%)
Sep 07, 2022 8.610 8.640 8.170 8.360 8,499 -0.16(-1.88%)
Sep 06, 2022 8.520 8.520 8.520 8.520 102 -0.09(-1.04%)
Sep 02, 2022 8.680 8.680 8.450 8.610 18,225 -0.09(-1.04%)
Sep 01, 2022 8.610 8.700 8.600 8.700 1,778 +0.24(+2.84%)
Aug 31, 2022 8.470 8.470 8.460 8.460 1,463 +0.00(+0.00%)
Aug 30, 2022 8.440 8.460 8.440 8.460 402 +0.08(+0.95%)
Aug 29, 2022 8.760 8.760 8.380 8.380 8,848 -0.58(-6.47%)
Aug 26, 2022 9.057 9.057 8.810 8.960 1,307 -0.15(-1.65%)
Aug 24, 2022 9.110 70 +0.44(+5.07%)
Aug 23, 2022 8.670 8.670 8.670 8.670 321 +0.10(+1.17%)
Aug 19, 2022 8.570 12 -0.06(-0.69%)
Aug 18, 2022 8.565 8.630 8.565 8.630 5,517 +0.13(+1.53%)
Aug 17, 2022 8.780 8.870 8.500 8.500 2,643 -0.40(-4.49%)
Aug 16, 2022 8.850 8.900 8.840 8.900 613 -0.10(-1.11%)
Aug 15, 2022 9.050 9.050 9.000 9.000 913 +0.06(+0.67%)
Aug 12, 2022 8.940 8.940 8.940 8.940 1,041 -0.16(-1.76%)
Aug 11, 2022 8.940 9.100 8.900 9.100 1,319 +0.15(+1.70%)
Aug 10, 2022 8.980 8.980 8.948 8.948 633 +0.18(+2.03%)
Aug 09, 2022 8.770 8.770 8.770 8.770 343 -0.01(-0.06%)
Aug 08, 2022 8.914 8.914 8.775 8.775 23,340 +0.16(+1.80%)
Aug 05, 2022 8.620 8.620 8.620 8.620 243 -0.11(-1.20%)
Aug 04, 2022 8.725 8.725 8.725 8.725 622 +0.13(+1.57%)
Aug 03, 2022 8.540 8.590 8.540 8.590 515 +0.00(+0.00%)
Aug 02, 2022 8.590 8.590 8.510 8.590 7,582 +0.05(+0.53%)
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.