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 31, 2014 7.721 7.721 7.721 7.721 566 -0.10(-1.27%)
Mar 28, 2014 7.810 7.820 7.810 7.820 800 -0.14(-1.76%)
Mar 27, 2014 7.960 7.960 7.960 7.960 136 -0.14(-1.73%)
Mar 26, 2014 8.080 8.220 8.080 8.100 6,320 +0.09(+1.12%)
Mar 25, 2014 8.000 8.010 8.000 8.010 1,138 +0.01(+0.12%)
Mar 24, 2014 7.790 8.000 7.790 8.000 4,187 +0.18(+2.30%)
Mar 21, 2014 7.760 7.820 7.760 7.820 2,974 +0.00(+0.00%)
Mar 20, 2014 7.639 7.820 7.639 7.820 4,650 +0.17(+2.22%)
Mar 19, 2014 7.650 7.660 7.640 7.650 1,845 +0.03(+0.39%)
Mar 18, 2014 7.619 7.630 7.619 7.620 2,718 -0.01(-0.13%)
Mar 17, 2014 7.630 7.650 7.619 7.630 11,719 +0.01(+0.13%)
Mar 13, 2014 7.690 7.620 7.620 7.620 10,300 -0.09(-1.17%)
Mar 12, 2014 7.790 7.820 7.590 7.710 19,818 -0.09(-1.15%)
Mar 11, 2014 7.750 7.810 7.750 7.800 5,525 +0.00(+0.00%)
Mar 10, 2014 7.750 7.800 7.500 7.800 2,964 +0.02(+0.26%)
Mar 05, 2014 7.760 7.780 7.780 7.780 1,500 +0.08(+1.04%)
Mar 04, 2014 7.690 7.700 7.664 7.700 2,090 +0.06(+0.79%)
Mar 03, 2014 7.680 7.720 7.590 7.640 3,673 -0.04(-0.52%)
Feb 28, 2014 7.680 7.680 7.680 7.680 1,480 +0.00(+0.00%)
Feb 27, 2014 7.670 7.710 7.670 7.680 620 +0.05(+0.65%)
Feb 26, 2014 7.630 7.630 7.630 7.630 502 +0.01(+0.13%)
Feb 25, 2014 7.670 7.670 7.390 7.620 2,759 -0.01(-0.13%)
Feb 24, 2014 7.650 7.820 7.600 7.630 8,686 -0.19(-2.43%)
Feb 21, 2014 7.750 7.820 7.750 7.820 2,984 +0.08(+1.03%)
Feb 20, 2014 7.790 7.790 7.688 7.740 2,164 +0.16(+2.11%)
Feb 19, 2014 7.580 7.580 7.580 7.580 5 +0.00(+0.00%)
Feb 18, 2014 7.580 7.590 7.580 7.580 906 +0.03(+0.40%)
Feb 14, 2014 7.550 7.550 7.550 7.550 100 +0.05(+0.67%)
Feb 13, 2014 7.500 7.500 7.480 7.500 14,441 -0.06(-0.79%)
Feb 12, 2014 7.560 7.560 7.560 7.560 100 +0.01(+0.13%)
Feb 11, 2014 7.490 7.550 7.490 7.550 1,370 +0.12(+1.62%)
Feb 10, 2014 7.470 7.480 7.430 7.430 6,167 -0.04(-0.54%)
Feb 07, 2014 7.380 7.580 7.380 7.470 5,057 -0.03(-0.40%)
Feb 06, 2014 7.500 7.500 7.500 7.500 75 +0.00(+0.00%)
Feb 05, 2014 7.520 7.520 7.500 7.500 1,213 -0.00(-0.00%)
Feb 04, 2014 7.520 7.520 7.500 7.500 1,910 -0.01(-0.13%)
Feb 03, 2014 7.500 7.510 7.460 7.510 1,808 -0.05(-0.65%)
Jan 31, 2014 7.500 7.570 7.500 7.559 2,046 +0.04(+0.52%)
Jan 30, 2014 7.670 7.670 7.500 7.520 10,267 -0.08(-1.05%)
Jan 29, 2014 7.590 7.650 7.510 7.600 13,805 +0.05(+0.66%)
Jan 28, 2014 7.560 7.560 7.550 7.550 631 +0.04(+0.53%)
Jan 27, 2014 7.646 7.650 7.510 7.510 9,353 -0.21(-2.72%)
Jan 23, 2014 7.800 7.720 7.720 7.720 1,200 -0.09(-1.15%)
Jan 22, 2014 7.820 7.820 7.550 7.810 1,810 +0.04(+0.51%)
Jan 21, 2014 7.820 7.820 7.770 7.770 2,003 -0.10(-1.27%)
Jan 17, 2014 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jan 16, 2014 7.910 8.030 7.840 7.870 4,750 -0.14(-1.75%)
Jan 15, 2014 8.050 8.050 8.010 8.010 1,300 -0.08(-0.99%)
Jan 14, 2014 8.090 8.090 8.040 8.090 800 +0.05(+0.62%)
Jan 13, 2014 8.100 8.100 8.040 8.040 473 -0.02(-0.25%)
Jan 10, 2014 8.060 8.100 8.060 8.060 600 -0.05(-0.61%)
Jan 09, 2014 8.050 8.109 8.050 8.109 1,360 -0.03(-0.38%)
Jan 08, 2014 8.140 8.140 8.140 8.140 53 +0.00(+0.00%)
Jan 07, 2014 8.140 8.140 8.140 8.140 104 +0.00(+0.00%)
Jan 06, 2014 7.790 8.140 7.790 8.140 8,994 -0.15(-1.81%)
Jan 03, 2014 8.240 8.290 8.240 8.290 8,871 +0.10(+1.22%)
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.