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 (%)
Nov 30, 2022 9.100 9.160 9.100 9.160 526 +0.15(+1.66%)
Nov 29, 2022 9.460 9.520 8.700 9.010 9,722 -0.75(-7.68%)
Nov 28, 2022 9.760 9.760 9.760 9.760 251 -0.08(-0.81%)
Nov 17, 2022 9.840 54 -0.42(-4.09%)
Nov 16, 2022 9.930 10.26 9.930 10.26 560 +0.32(+3.22%)
Nov 15, 2022 9.340 9.940 9.340 9.940 3,512 +0.90(+9.96%)
Nov 14, 2022 9.040 9.040 9.040 9.040 136 -0.07(-0.77%)
Nov 11, 2022 9.010 9.110 8.902 9.110 5,757 +0.01(+0.11%)
Nov 10, 2022 9.500 9.500 8.850 9.100 19,000 -0.22(-2.41%)
Nov 08, 2022 9.325 89 +0.21(+2.36%)
Nov 07, 2022 9.330 9.330 9.100 9.110 2,885 +0.05(+0.55%)
Nov 04, 2022 9.090 9.090 9.055 9.060 1,061 +0.02(+0.22%)
Nov 03, 2022 9.100 9.300 8.800 9.040 5,883 -0.31(-3.32%)
Nov 02, 2022 9.300 9.352 9.300 9.350 2,884 +0.05(+0.54%)
Nov 01, 2022 9.300 9.300 9.300 9.300 506 +0.04(+0.43%)
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%)
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.