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 (%)
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%)
Nov 01, 2019 8.040 8.262 8.040 8.260 3,700 +0.36(+4.56%)
Oct 31, 2019 7.880 7.900 7.880 7.900 2,255 +0.02(+0.25%)
Oct 30, 2019 7.890 7.890 7.860 7.880 1,100 -0.04(-0.51%)
Oct 29, 2019 8.020 8.060 7.920 7.920 7,295 -0.19(-2.34%)
Oct 28, 2019 8.112 8.140 8.000 8.110 4,353 +0.14(+1.70%)
Oct 25, 2019 7.975 7.975 7.975 7.975 100 +0.00(+0.00%)
Oct 24, 2019 7.950 7.975 7.910 7.975 2,461 +0.04(+0.56%)
Oct 23, 2019 7.930 7.930 7.930 7.930 115 -0.12(-1.49%)
Oct 22, 2019 7.919 8.079 7.919 8.050 2,868 +0.13(+1.69%)
Oct 21, 2019 7.860 7.949 7.860 7.916 1,097 -0.08(-0.99%)
Oct 18, 2019 7.972 8.072 7.912 7.996 2,200 -0.19(-2.37%)
Oct 17, 2019 8.178 8.190 8.112 8.190 1,610 +0.01(+0.12%)
Oct 16, 2019 8.180 8.180 8.180 8.180 468 +0.02(+0.21%)
Oct 15, 2019 8.180 8.180 8.162 8.162 1,640 +0.07(+0.90%)
Oct 14, 2019 8.121 8.150 8.090 8.090 1,655 +0.19(+2.40%)
Oct 11, 2019 8.260 8.260 7.901 7.901 4,500 -0.20(-2.46%)
Oct 10, 2019 8.440 8.450 7.850 8.100 3,581 +0.15(+1.89%)
Oct 08, 2019 7.950 7.950 7.950 0 -0.07(-0.82%)
Oct 07, 2019 8.400 8.400 8.015 8.015 687 -0.04(-0.55%)
Oct 04, 2019 8.040 8.201 8.040 8.060 10,500 +0.21(+2.67%)
Oct 03, 2019 8.070 8.070 7.800 7.850 1,343 -0.22(-2.75%)
Oct 02, 2019 8.100 8.185 8.012 8.072 3,311 -0.02(-0.22%)
Oct 01, 2019 7.710 8.400 7.710 8.090 6,657 +0.09(+1.12%)
Sep 30, 2019 7.900 8.100 7.900 8.000 4,684 +0.10(+1.27%)
Sep 27, 2019 7.899 7.899 7.899 7.899 200 +0.00(+0.00%)
Sep 25, 2019 7.899 7.899 7.899 0 +0.04(+0.50%)
Sep 23, 2019 7.860 7.860 7.860 0 -0.38(-4.61%)
Sep 20, 2019 8.092 8.240 8.092 8.240 1,800 +0.10(+1.23%)
Sep 19, 2019 8.085 8.140 8.075 8.140 1,027 -0.05(-0.57%)
Sep 18, 2019 8.110 8.230 8.070 8.187 1,239 +0.27(+3.46%)
Sep 17, 2019 8.029 8.029 7.913 7.913 1,096 +0.06(+0.83%)
Sep 16, 2019 7.951 7.973 7.848 7.848 5,952 -0.14(-1.77%)
Sep 13, 2019 7.550 8.080 7.550 7.990 3,200 +0.08(+1.01%)
Sep 11, 2019 7.910 7.910 7.910 0 -0.04(-0.54%)
Sep 10, 2019 7.953 7.953 7.953 7.953 216 -0.02(-0.21%)
Sep 09, 2019 7.720 7.970 7.720 7.970 12,812 -0.27(-3.28%)
Sep 06, 2019 8.130 8.240 8.130 8.240 1,100 +0.11(+1.35%)
Sep 05, 2019 7.710 8.130 7.710 8.130 710 +0.00(+0.00%)
Sep 04, 2019 8.130 8.130 8.130 8.130 100 +0.43(+5.53%)
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.