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 )

9.300 -0.140 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2015 7.590 7.585 7.585 7.585 100 -0.32(-3.99%)
Dec 29, 2015 7.680 7.900 7.650 7.900 1,508 +0.23(+3.00%)
Dec 28, 2015 8.000 8.000 7.600 7.670 6,496 +0.28(+3.79%)
Dec 24, 2015 7.390 7.390 7.390 7.390 100 +0.18(+2.50%)
Dec 22, 2015 6.920 7.210 6.920 7.210 81 -0.04(-0.55%)
Dec 21, 2015 7.170 7.250 7.170 7.250 2,395 +0.05(+0.69%)
Dec 18, 2015 7.150 7.200 7.040 7.200 11,600 -0.03(-0.41%)
Dec 16, 2015 7.190 7.230 7.230 7.230 1,800 +0.14(+1.97%)
Dec 15, 2015 7.090 7.090 7.090 7.090 264 +0.00(+0.00%)
Dec 14, 2015 7.090 7.090 7.090 7.090 350 +0.02(+0.28%)
Dec 11, 2015 7.120 7.120 6.780 7.070 14,732 -0.28(-3.80%)
Dec 10, 2015 7.349 7.349 7.349 7.349 680 +0.21(+2.94%)
Dec 08, 2015 7.340 7.139 7.139 7.139 2,900 -0.21(-2.87%)
Dec 07, 2015 7.350 7.350 7.350 7.350 211 +0.00(+0.00%)
Dec 04, 2015 7.350 7.350 7.350 7.350 2,089 +0.01(+0.14%)
Dec 03, 2015 7.340 7.340 7.340 7.340 302 -0.05(-0.68%)
Dec 01, 2015 7.400 7.390 7.390 7.390 400 +0.02(+0.27%)
Nov 24, 2015 7.280 7.370 7.370 7.370 2,600 +0.09(+1.24%)
Nov 20, 2015 7.280 7.280 7.280 7.280 200 +0.06(+0.81%)
Nov 19, 2015 7.070 7.520 7.070 7.222 1,482 -0.34(-4.47%)
Nov 17, 2015 7.560 7.560 7.560 7.560 32 -0.24(-3.04%)
Nov 16, 2015 7.790 7.797 7.790 7.797 700 -0.01(-0.17%)
Nov 13, 2015 7.830 7.830 7.810 7.810 1,034 -0.02(-0.26%)
Nov 12, 2015 7.830 7.830 7.830 7.830 300 +0.00(+0.00%)
Nov 11, 2015 7.870 7.870 7.830 7.830 2,752 +0.01(+0.19%)
Nov 09, 2015 7.820 7.815 7.815 7.815 200 +0.04(+0.45%)
Nov 06, 2015 7.780 7.780 7.780 7.780 100 -0.11(-1.39%)
Nov 05, 2015 7.950 7.950 7.890 7.890 1,602 +0.07(+0.92%)
Nov 03, 2015 7.820 7.818 7.818 7.818 300 -0.07(-0.91%)
Nov 02, 2015 7.650 7.890 7.570 7.890 1,309 +0.31(+4.09%)
Oct 30, 2015 7.638 7.638 7.580 7.580 412 +0.01(+0.13%)
Oct 29, 2015 7.570 7.570 7.570 7.570 812 -0.01(-0.13%)
Oct 27, 2015 7.830 7.830 7.580 7.580 12 -0.24(-3.07%)
Oct 26, 2015 7.700 7.820 7.700 7.820 3,941 +0.08(+1.03%)
Oct 23, 2015 7.750 7.750 7.730 7.740 1,169 -0.08(-1.02%)
Oct 22, 2015 7.740 7.820 7.740 7.820 2,700 +0.19(+2.42%)
Oct 21, 2015 7.760 7.760 7.635 7.635 500 -0.12(-1.48%)
Oct 20, 2015 7.670 7.750 7.560 7.750 1,976 -0.15(-1.90%)
Oct 19, 2015 7.660 7.900 7.660 7.900 2,043 +0.20(+2.60%)
Oct 16, 2015 7.700 7.700 7.700 7.700 100 -0.02(-0.26%)
Oct 15, 2015 7.800 7.800 7.720 7.720 1,170 -0.07(-0.94%)
Oct 12, 2015 7.690 7.793 7.793 7.793 400 +0.09(+1.21%)
Oct 08, 2015 7.700 7.700 7.700 7.700 1,900 +0.00(+0.06%)
Oct 07, 2015 7.696 7.696 7.696 7.696 1,740 +0.02(+0.27%)
Oct 06, 2015 7.660 7.680 7.610 7.674 2,479 -0.03(-0.33%)
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.