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 (%)
Feb 28, 2019 7.900 7.900 7.500 7.524 2,012 -0.04(-0.59%)
Feb 27, 2019 7.542 7.569 7.500 7.569 5,427 +0.03(+0.38%)
Feb 26, 2019 7.530 7.560 7.530 7.540 4,130 -0.07(-0.92%)
Feb 25, 2019 7.460 7.900 7.450 7.610 18,904 +0.05(+0.66%)
Feb 22, 2019 7.580 7.580 7.530 7.560 2,800 +0.02(+0.27%)
Feb 21, 2019 7.549 7.549 7.537 7.540 2,484 +0.03(+0.40%)
Feb 20, 2019 7.560 7.580 7.500 7.510 9,635 -0.06(-0.74%)
Feb 19, 2019 7.500 7.566 7.490 7.566 4,851 +0.08(+1.02%)
Feb 15, 2019 7.500 7.515 7.490 7.490 9,000 +0.04(+0.54%)
Feb 14, 2019 7.580 7.590 7.450 7.450 9,183 -0.04(-0.50%)
Feb 13, 2019 7.700 7.700 7.487 7.487 10,211 -0.19(-2.51%)
Feb 12, 2019 7.640 7.680 7.590 7.680 2,667 +0.04(+0.52%)
Feb 11, 2019 7.540 7.640 7.500 7.640 9,430 +0.21(+2.83%)
Feb 08, 2019 7.410 7.590 7.410 7.430 5,600 -0.13(-1.72%)
Feb 07, 2019 7.560 7.620 7.430 7.560 11,505 +0.03(+0.43%)
Feb 06, 2019 7.500 7.534 7.500 7.528 5,933 -0.06(-0.82%)
Feb 05, 2019 7.710 7.710 7.130 7.590 8,705 -0.46(-5.71%)
Feb 04, 2019 7.830 8.050 7.780 8.050 20,047 +0.30(+3.87%)
Feb 01, 2019 7.490 7.800 7.480 7.750 20,900 +0.29(+3.89%)
Jan 31, 2019 7.352 7.490 7.352 7.460 14,422 +0.16(+2.19%)
Jan 30, 2019 7.331 7.334 7.300 7.300 4,394 -0.08(-1.14%)
Jan 29, 2019 7.367 7.384 7.367 7.384 5,564 -0.01(-0.19%)
Jan 28, 2019 7.450 7.450 7.398 7.398 2,030 +0.20(+2.75%)
Jan 25, 2019 7.260 7.260 7.200 7.200 900 +0.12(+1.69%)
Jan 24, 2019 7.100 7.150 7.060 7.080 8,814 -0.02(-0.24%)
Jan 23, 2019 7.097 7.097 7.097 7.097 653 +0.01(+0.10%)
Jan 22, 2019 7.090 7.166 7.090 7.090 1,959 -0.21(-2.86%)
Jan 18, 2019 7.322 7.330 7.285 7.299 4,400 -0.02(-0.29%)
Jan 17, 2019 7.350 7.390 7.320 7.320 2,926 +0.12(+1.67%)
Jan 16, 2019 7.040 7.271 7.040 7.200 4,209 -0.07(-0.96%)
Jan 15, 2019 7.240 7.270 7.200 7.270 2,594 +0.03(+0.47%)
Jan 14, 2019 7.181 7.256 6.989 7.236 5,447 -0.09(-1.28%)
Jan 11, 2019 7.330 7.330 7.330 7.330 100 +0.00(+0.00%)
Jan 10, 2019 7.419 7.419 7.330 7.330 799 -0.11(-1.48%)
Jan 09, 2019 7.183 7.440 7.183 7.440 3,730 +0.19(+2.62%)
Jan 08, 2019 7.480 7.480 7.049 7.250 3,738 -0.12(-1.63%)
Jan 07, 2019 7.110 7.390 7.110 7.370 2,595 +0.08(+1.10%)
Jan 04, 2019 7.290 7.290 7.290 7.290 200 -0.03(-0.41%)
Jan 03, 2019 7.100 7.320 7.001 7.320 17,113 +0.24(+3.39%)
Jan 02, 2019 7.150 7.190 7.080 7.080 7,192 -0.22(-3.01%)
Dec 31, 2018 6.690 7.300 6.550 7.300 87,600 +0.73(+11.11%)
Dec 28, 2018 6.700 6.930 6.570 6.570 35,600 -0.13(-1.94%)
Dec 27, 2018 7.330 7.330 6.680 6.700 20,555 -0.65(-8.84%)
Dec 26, 2018 7.300 7.350 7.300 7.350 9,848 +0.20(+2.80%)
Dec 24, 2018 7.280 7.280 6.960 7.150 10,900 -0.21(-2.85%)
Dec 21, 2018 7.390 7.390 7.280 7.360 4,800 -0.14(-1.87%)
Dec 20, 2018 7.490 7.500 7.480 7.500 600 +0.19(+2.55%)
Dec 19, 2018 7.450 7.477 7.314 7.314 11,611 -0.20(-2.62%)
Dec 18, 2018 7.430 7.705 7.420 7.510 4,641 -0.01(-0.13%)
Dec 17, 2018 7.640 7.640 7.420 7.520 8,758 +0.12(+1.62%)
Dec 14, 2018 7.590 7.590 7.350 7.400 12,700 -0.10(-1.33%)
Dec 13, 2018 7.500 7.610 7.500 7.500 11,023 +0.25(+3.45%)
Dec 12, 2018 7.480 7.480 7.250 7.250 809 -0.29(-3.85%)
Dec 11, 2018 7.151 7.650 7.151 7.540 11,156 +0.41(+5.68%)
Dec 10, 2018 7.130 7.240 7.130 7.135 5,694 -0.12(-1.59%)
Dec 07, 2018 7.200 7.250 7.200 7.250 2,100 -0.23(-3.07%)
Dec 06, 2018 7.490 7.490 7.480 7.480 312 -0.13(-1.71%)
Dec 04, 2018 7.180 7.630 7.130 7.610 23,600 +0.41(+5.69%)
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.