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 )

9.300 -0.140 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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, 2020 6.550 6.560 6.090 6.120 12,677 +0.02(+0.33%)
Mar 30, 2020 5.740 6.100 5.740 6.100 6,129 +0.04(+0.68%)
Mar 27, 2020 6.100 6.100 6.059 6.059 700 -0.10(-1.64%)
Mar 26, 2020 6.100 6.200 6.100 6.160 4,671 -0.04(-0.65%)
Mar 25, 2020 5.620 6.200 5.590 6.200 10,939 +0.40(+6.80%)
Mar 24, 2020 5.560 5.810 5.500 5.805 8,681 +0.60(+11.63%)
Mar 23, 2020 5.320 5.454 5.200 5.200 7,780 -0.20(-3.78%)
Mar 20, 2020 5.590 5.590 5.400 5.404 9,500 -0.16(-2.89%)
Mar 19, 2020 5.310 5.600 5.210 5.565 12,162 +0.06(+1.00%)
Mar 18, 2020 5.780 5.900 5.427 5.510 20,010 -0.50(-8.32%)
Mar 17, 2020 5.925 6.100 5.848 6.010 10,570 -0.04(-0.66%)
Mar 16, 2020 6.150 6.197 5.980 6.050 17,418 -0.34(-5.30%)
Mar 13, 2020 6.300 6.410 6.180 6.389 25,900 +0.24(+3.85%)
Mar 12, 2020 6.220 6.660 6.110 6.152 16,693 -0.57(-8.45%)
Mar 11, 2020 6.647 6.811 6.647 6.720 4,417 -0.22(-3.18%)
Mar 10, 2020 7.096 7.096 6.900 6.941 1,244 +0.09(+1.33%)
Mar 09, 2020 7.000 7.065 6.849 6.849 14,726 -0.39(-5.39%)
Mar 06, 2020 7.150 7.250 7.150 7.240 2,300 -0.07(-1.00%)
Mar 05, 2020 7.390 7.390 7.220 7.313 1,779 -0.19(-2.49%)
Mar 04, 2020 7.360 7.500 7.360 7.500 2,421 +0.19(+2.60%)
Mar 03, 2020 7.300 7.418 7.300 7.310 22,209 +0.01(+0.14%)
Mar 02, 2020 7.300 7.300 7.210 7.300 8,158 +0.15(+2.10%)
Feb 28, 2020 7.370 7.370 6.977 7.150 40,800 -0.22(-2.99%)
Feb 27, 2020 7.525 7.590 7.362 7.370 56,161 -0.24(-3.15%)
Feb 26, 2020 7.680 7.760 7.610 7.610 4,815 -0.14(-1.81%)
Feb 25, 2020 7.938 7.938 7.750 7.750 2,944 -0.13(-1.65%)
Feb 24, 2020 7.940 7.940 7.860 7.880 6,604 -0.14(-1.75%)
Feb 21, 2020 8.046 8.046 8.000 8.020 4,700 -0.06(-0.80%)
Feb 20, 2020 8.085 8.085 8.085 8.085 169 -0.01(-0.19%)
Feb 19, 2020 8.100 8.100 8.100 8.100 1,000 -0.10(-1.22%)
Feb 18, 2020 8.220 8.240 8.140 8.200 33,563 +0.03(+0.37%)
Feb 14, 2020 8.230 8.230 8.155 8.170 3,000 +0.02(+0.25%)
Feb 13, 2020 8.230 8.240 8.108 8.150 2,995 +0.11(+1.37%)
Feb 12, 2020 8.140 8.200 8.040 8.040 4,768 -0.05(-0.61%)
Feb 11, 2020 7.900 8.090 7.899 8.090 19,452 +0.20(+2.53%)
Feb 10, 2020 7.860 7.900 7.855 7.890 8,164 +0.04(+0.56%)
Feb 07, 2020 7.830 7.890 7.820 7.846 4,600 -0.05(-0.68%)
Feb 06, 2020 7.935 7.935 7.900 7.900 914 +0.08(+1.09%)
Feb 05, 2020 7.903 7.903 7.815 7.815 791 +0.06(+0.71%)
Feb 04, 2020 7.886 7.886 7.730 7.760 13,997 -0.01(-0.17%)
Feb 03, 2020 7.790 7.850 7.770 7.774 6,859 +0.00(+0.05%)
Jan 31, 2020 8.010 8.010 7.770 7.770 4,800 -0.16(-1.99%)
Jan 30, 2020 7.850 7.928 7.820 7.928 2,503 +0.08(+0.99%)
Jan 29, 2020 7.780 7.889 7.780 7.850 9,051 +0.01(+0.13%)
Jan 28, 2020 7.880 7.880 7.840 7.840 6,523 +0.04(+0.51%)
Jan 27, 2020 7.800 7.840 7.793 7.800 3,423 +0.00(+0.00%)
Jan 24, 2020 7.813 7.813 7.752 7.800 9,600 +0.06(+0.72%)
Jan 23, 2020 7.752 7.765 7.744 7.744 1,715 -0.01(-0.08%)
Jan 22, 2020 7.750 7.750 7.750 7.750 215 -0.07(-0.85%)
Jan 21, 2020 7.740 7.827 7.740 7.817 2,149 +0.04(+0.47%)
Jan 17, 2020 7.840 7.850 7.720 7.780 12,200 +0.02(+0.26%)
Jan 16, 2020 7.650 7.760 7.650 7.760 6,169 +0.05(+0.65%)
Jan 15, 2020 7.766 7.766 7.666 7.710 5,613 -0.10(-1.28%)
Jan 14, 2020 7.772 7.810 7.772 7.810 1,442 +0.18(+2.36%)
Jan 13, 2020 7.630 7.630 7.620 7.630 7,827 +0.00(+0.00%)
Jan 10, 2020 7.610 7.682 7.610 7.630 6,200 -0.05(-0.65%)
Jan 09, 2020 7.755 7.755 7.680 7.680 4,073 -0.02(-0.26%)
Jan 08, 2020 7.660 7.813 7.660 7.700 19,288 -0.15(-1.91%)
Jan 07, 2020 7.700 7.850 7.700 7.850 2,922 +0.03(+0.42%)
Jan 06, 2020 7.800 7.819 7.800 7.817 2,523 +0.01(+0.09%)
Jan 03, 2020 7.826 7.839 7.800 7.810 5,900 -0.11(-1.39%)
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.