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 (%)
Mar 28, 2013 7.480 7.480 7.390 7.390 1,521 -0.08(-1.07%)
Mar 27, 2013 7.470 7.470 7.470 7.470 100 +0.00(+0.00%)
Mar 26, 2013 7.450 7.470 7.450 7.470 1,450 +0.08(+1.08%)
Mar 25, 2013 7.390 7.400 7.390 7.390 2,023 +0.00(+0.00%)
Mar 22, 2013 7.560 7.560 7.300 7.390 5,515 -0.08(-1.02%)
Mar 19, 2013 7.480 7.466 7.466 7.466 400 +0.04(+0.51%)
Mar 15, 2013 7.410 7.428 7.428 7.428 4,700 -0.07(-0.96%)
Mar 14, 2013 7.420 7.500 7.410 7.500 1,900 +0.09(+1.21%)
Mar 13, 2013 7.310 7.412 7.310 7.410 1,718 -0.06(-0.80%)
Mar 12, 2013 7.350 7.470 7.280 7.470 1,400 +0.13(+1.77%)
Mar 11, 2013 7.310 7.470 7.280 7.340 1,382 +0.03(+0.41%)
Mar 08, 2013 7.290 7.310 7.220 7.310 4,716 +0.07(+0.97%)
Mar 07, 2013 7.170 7.250 7.170 7.240 10,023 +0.09(+1.26%)
Mar 06, 2013 7.160 7.220 7.070 7.150 2,872 -0.01(-0.14%)
Mar 05, 2013 7.220 7.220 7.120 7.160 7,604 +0.05(+0.70%)
Mar 04, 2013 7.120 7.180 7.040 7.110 4,025 +0.00(+0.00%)
Mar 01, 2013 7.110 7.110 7.040 7.110 1,521 +0.00(+0.00%)
Feb 28, 2013 7.110 7.140 7.070 7.110 2,360 -0.04(-0.59%)
Feb 27, 2013 6.999 7.170 6.999 7.152 4,744 +0.11(+1.60%)
Feb 26, 2013 7.050 7.075 6.990 7.040 4,639 -0.01(-0.14%)
Feb 22, 2013 7.020 7.070 7.010 7.050 1,899 +0.07(+1.00%)
Feb 21, 2013 6.760 7.000 6.760 6.980 20,027 -0.02(-0.29%)
Feb 20, 2013 6.990 7.020 6.980 7.000 6,017 +0.05(+0.79%)
Feb 19, 2013 7.000 7.130 6.940 6.945 14,499 +0.02(+0.22%)
Feb 15, 2013 7.080 7.080 6.930 6.930 10,296 -0.10(-1.42%)
Feb 14, 2013 7.080 7.150 7.030 7.030 4,440 -0.03(-0.42%)
Feb 13, 2013 7.060 7.100 7.010 7.060 5,046 +0.00(+0.00%)
Feb 12, 2013 7.080 7.083 7.050 7.060 1,810 +0.00(+0.00%)
Feb 11, 2013 7.130 7.130 7.050 7.060 2,817 -0.05(-0.70%)
Feb 08, 2013 7.110 7.110 7.110 7.110 528 +0.09(+1.28%)
Feb 05, 2013 7.090 7.020 7.020 7.020 13,900 -0.10(-1.40%)
Feb 04, 2013 7.017 7.180 6.976 7.120 4,211 +0.06(+0.85%)
Feb 01, 2013 7.060 7.060 6.990 7.060 3,251 +0.01(+0.14%)
Jan 31, 2013 6.970 7.110 6.960 7.050 2,004 +0.00(+0.00%)
Jan 30, 2013 6.930 7.050 6.930 7.050 5,889 +0.08(+1.15%)
Jan 29, 2013 6.970 7.020 6.940 6.970 1,978 -0.07(-0.99%)
Jan 28, 2013 7.030 7.040 6.710 7.040 14,081 +0.05(+0.72%)
Jan 25, 2013 6.940 6.990 6.940 6.990 1,125 +0.08(+1.16%)
Jan 24, 2013 7.070 7.070 6.910 6.910 6,648 -0.19(-2.68%)
Jan 23, 2013 7.010 7.395 6.985 7.100 5,718 +0.04(+0.57%)
Jan 22, 2013 6.890 7.060 6.890 7.060 4,721 +0.22(+3.22%)
Jan 18, 2013 6.800 6.890 6.750 6.840 5,232 -0.06(-0.87%)
Jan 17, 2013 6.920 7.000 6.850 6.900 6,162 +0.10(+1.47%)
Jan 16, 2013 6.809 6.809 6.800 6.800 2,960 +0.00(+0.00%)
Jan 15, 2013 6.830 6.850 6.720 6.800 1,560 -0.03(-0.44%)
Jan 14, 2013 6.910 6.910 6.750 6.830 4,989 -0.08(-1.16%)
Jan 10, 2013 6.830 6.910 6.910 6.910 3,500 +0.03(+0.43%)
Jan 09, 2013 6.880 6.900 6.880 6.880 1,300 +0.11(+1.62%)
Jan 08, 2013 6.600 6.850 6.600 6.770 10,168 -0.13(-1.88%)
Jan 07, 2013 6.900 6.900 6.900 6.900 324 +0.01(+0.15%)
Jan 03, 2013 6.890 6.890 6.890 6.890 0 -0.11(-1.57%)
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.