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 )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
Feb 27, 2009 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 26, 2009 3.850 3.850 3.630 3.750 4,200 -0.10(-2.60%)
Feb 25, 2009 3.900 3.900 3.850 3.850 600 -0.15(-3.75%)
Feb 24, 2009 3.650 4.000 3.650 4.000 550 -0.05(-1.23%)
Feb 23, 2009 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 20, 2009 4.100 4.100 4.050 4.050 600 +0.00(+0.00%)
Feb 19, 2009 4.200 4.200 4.050 4.050 649 -0.35(-7.95%)
Feb 18, 2009 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 17, 2009 4.500 4.500 4.400 4.400 2,600 +0.20(+4.76%)
Feb 13, 2009 4.190 4.200 4.060 4.200 910 -0.04(-0.94%)
Feb 12, 2009 4.250 4.250 3.850 4.240 3,700 -0.06(-1.40%)
Feb 11, 2009 4.260 4.300 4.260 4.300 1,700 +0.05(+1.18%)
Feb 10, 2009 4.250 4.250 4.250 4.250 1,900 +0.04(+0.95%)
Feb 09, 2009 4.210 4.210 4.210 4.210 515 +0.02(+0.48%)
Feb 06, 2009 4.200 4.370 4.000 4.190 3,802 -0.31(-6.89%)
Feb 05, 2009 4.500 4.500 4.150 4.500 3,800 -0.20(-4.26%)
Feb 04, 2009 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 03, 2009 4.700 4.700 4.700 4.700 500 +0.20(+4.44%)
Feb 02, 2009 4.500 4.500 4.500 4.500 900 +0.15(+3.45%)
Jan 30, 2009 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jan 29, 2009 4.532 4.532 4.350 4.350 1,348 -0.24(-5.23%)
Jan 28, 2009 4.590 4.590 4.590 4.590 200 -0.01(-0.22%)
Jan 27, 2009 4.600 4.600 4.600 4.600 745 +0.10(+2.22%)
Jan 23, 2009 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 22, 2009 5.200 5.200 4.500 4.500 7,094 -0.86(-16.04%)
Jan 21, 2009 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Jan 20, 2009 5.600 5.600 5.360 5.360 1,100 -0.44(-7.59%)
Jan 16, 2009 5.800 5.800 5.800 5.800 300 -0.08(-1.36%)
Jan 14, 2009 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jan 13, 2009 5.600 5.880 5.600 5.880 500 +0.08(+1.38%)
Jan 12, 2009 5.800 5.800 5.800 5.800 200 +0.10(+1.75%)
Jan 09, 2009 5.700 5.700 5.700 5.700 1,258 +0.10(+1.79%)
Jan 06, 2009 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 05, 2009 5.400 5.600 5.400 5.600 600 +0.40(+7.69%)
Jan 02, 2009 5.100 5.200 5.100 5.200 0 +0.20(+4.00%)
Jan 01, 2009 5.400 5.400 5.000 5.000 0 +0.00(+0.00%)
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%)
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.