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 (%)
Dec 31, 2008 5.400 5.400 5.000 5.000 10,300 -0.55(-9.91%)
Dec 30, 2008 5.400 5.550 5.400 5.550 9,100 +0.05(+0.91%)
Dec 29, 2008 5.450 5.500 5.400 5.500 47,529 +0.15(+2.80%)
Dec 26, 2008 5.730 5.350 4.900 5.350 35,005 +0.50(+10.31%)
Dec 24, 2008 5.500 5.500 4.750 4.850 2,766 -0.15(-3.00%)
Dec 23, 2008 5.000 5.000 5.000 5.000 200 +0.06(+1.21%)
Dec 22, 2008 4.700 5.050 4.600 4.940 2,425 +0.14(+2.92%)
Dec 19, 2008 4.610 4.800 4.610 4.800 635 +0.33(+7.38%)
Dec 18, 2008 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Dec 17, 2008 4.470 4.700 4.470 4.470 1,873 -0.23(-4.89%)
Dec 16, 2008 4.350 4.700 4.350 4.700 10,000 +0.45(+10.59%)
Dec 15, 2008 4.050 4.260 4.050 4.250 1,200 +0.25(+6.25%)
Dec 12, 2008 4.100 4.100 3.750 4.000 4,500 -0.13(-3.15%)
Dec 11, 2008 3.950 4.150 3.150 4.130 4,599 +0.13(+3.25%)
Dec 10, 2008 4.380 4.380 3.800 4.000 6,945 -0.52(-11.50%)
Dec 09, 2008 4.700 4.700 3.815 4.520 4,627 -0.43(-8.69%)
Dec 08, 2008 4.990 5.000 4.750 4.950 3,600 +0.20(+4.21%)
Dec 04, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 03, 2008 4.700 4.750 4.500 4.750 1,700 -0.08(-1.67%)
Dec 02, 2008 4.800 4.831 3.202 4.831 1,208 -0.07(-1.41%)
Dec 01, 2008 4.740 4.900 4.740 4.900 800 -0.05(-1.01%)
Nov 28, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 26, 2008 4.800 4.950 4.650 4.950 900 -0.05(-1.00%)
Nov 25, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 24, 2008 4.220 5.000 4.220 5.000 2,351 +0.28(+5.93%)
Nov 21, 2008 4.720 4.720 4.720 4.720 630 +0.00(+0.00%)
Nov 20, 2008 4.900 4.900 4.720 4.720 900 -0.28(-5.60%)
Nov 19, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 18, 2008 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Nov 14, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 13, 2008 5.000 5.000 5.000 5.000 300 -0.10(-1.96%)
Nov 12, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 11, 2008 5.100 5.100 5.100 5.100 6,000 +0.00(+0.00%)
Nov 07, 2008 5.100 5.100 5.100 5.100 1,500 -0.15(-2.86%)
Nov 06, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 05, 2008 5.250 5.250 5.250 5.250 4,100 +0.00(+0.00%)
Nov 04, 2008 5.200 5.250 5.110 5.250 4,724 +0.15(+2.94%)
Nov 03, 2008 5.100 5.100 5.100 5.100 605 +0.00(+0.00%)
Oct 31, 2008 5.100 5.100 5.100 5.100 1,000 +0.10(+2.00%)
Oct 30, 2008 5.050 5.070 4.950 5.000 3,830 -0.10(-1.96%)
Oct 29, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 28, 2008 5.100 5.100 5.100 5.100 200 +0.20(+4.08%)
Oct 27, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 24, 2008 4.900 4.900 4.900 4.900 1,300 +0.00(+0.00%)
Oct 23, 2008 5.000 5.000 4.900 4.900 300 -0.00(-0.00%)
Oct 22, 2008 4.900 4.900 4.900 4.900 1,410 -0.30(-5.77%)
Oct 21, 2008 5.150 5.200 5.150 5.200 2,100 +0.10(+1.96%)
Oct 20, 2008 5.000 5.100 5.000 5.100 1,300 +0.10(+2.00%)
Oct 17, 2008 4.750 5.000 4.750 5.000 6,200 +0.00(+0.00%)
Oct 16, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 15, 2008 5.100 5.100 5.000 5.000 400 -0.20(-3.85%)
Oct 14, 2008 4.950 5.200 4.950 5.200 1,400 +0.30(+6.12%)
Oct 13, 2008 4.710 4.950 4.710 4.900 1,739 -0.10(-2.00%)
Oct 10, 2008 5.250 5.400 4.420 5.000 7,400 -0.46(-8.39%)
Oct 09, 2008 5.000 5.500 5.000 5.458 4,100 +0.21(+3.96%)
Oct 08, 2008 5.600 5.600 5.000 5.250 3,100 -0.50(-8.69%)
Oct 07, 2008 5.750 5.750 5.750 5.750 174 -0.00(-0.00%)
Oct 06, 2008 5.900 5.900 5.400 5.750 8,312 -0.65(-10.16%)
Oct 03, 2008 6.400 6.400 6.400 6.400 6,912 -0.11(-1.69%)
Oct 02, 2008 6.500 6.510 6.500 6.510 5,649 -0.09(-1.36%)
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.