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 (%)
Mar 31, 2011 6.960 7.020 6.960 6.960 1,012 +0.00(+0.00%)
Mar 29, 2011 6.960 6.960 6.960 6.960 0 +0.05(+0.72%)
Mar 28, 2011 6.900 6.910 6.900 6.910 1,680 +0.06(+0.88%)
Mar 25, 2011 6.930 6.950 6.770 6.850 10,623 -0.08(-1.18%)
Mar 24, 2011 6.930 6.932 6.930 6.932 922 -0.12(-1.68%)
Mar 23, 2011 7.020 7.050 6.900 7.050 700 -0.11(-1.54%)
Mar 22, 2011 7.160 7.160 7.160 7.160 138 -0.10(-1.38%)
Mar 21, 2011 7.300 7.300 7.260 7.260 11,042 +0.14(+1.97%)
Mar 18, 2011 6.940 7.297 6.940 7.120 9,674 +0.32(+4.71%)
Mar 16, 2011 6.800 6.800 6.800 6.800 0 -0.08(-1.16%)
Mar 15, 2011 6.880 6.940 6.880 6.880 491 -0.06(-0.86%)
Mar 14, 2011 6.960 6.960 6.940 6.940 2,400 -0.03(-0.43%)
Mar 11, 2011 6.940 6.970 6.940 6.970 488 +0.11(+1.60%)
Mar 10, 2011 6.870 6.870 6.860 6.860 284 -0.20(-2.89%)
Mar 09, 2011 6.950 7.130 6.880 7.064 5,198 +0.11(+1.64%)
Mar 08, 2011 6.910 6.950 6.910 6.950 811 +0.06(+0.87%)
Mar 07, 2011 6.760 6.890 6.760 6.890 1,963 +0.06(+0.88%)
Mar 04, 2011 6.910 6.910 6.830 6.830 906 -0.09(-1.30%)
Mar 03, 2011 6.930 6.940 6.750 6.920 4,535 +0.04(+0.58%)
Mar 01, 2011 6.880 6.880 6.880 6.880 1,700 +0.01(+0.15%)
Feb 28, 2011 6.850 6.870 6.850 6.870 283 -0.03(-0.43%)
Feb 25, 2011 6.920 6.920 6.730 6.900 1,440 +0.04(+0.58%)
Feb 24, 2011 6.860 6.860 6.860 6.860 394 -0.09(-1.29%)
Feb 22, 2011 7.000 6.950 6.950 6.950 400 -0.01(-0.14%)
Feb 18, 2011 6.900 6.960 6.900 6.960 658 +0.05(+0.72%)
Feb 17, 2011 6.910 6.950 6.900 6.910 6,192 -0.02(-0.29%)
Feb 16, 2011 6.900 6.930 6.900 6.930 2,455 +0.03(+0.43%)
Feb 15, 2011 6.814 7.360 6.814 6.900 7,084 +0.08(+1.17%)
Feb 14, 2011 6.840 6.840 6.820 6.820 254 +0.00(+0.00%)
Feb 11, 2011 6.840 6.880 6.550 6.820 12,663 -0.02(-0.29%)
Feb 09, 2011 6.870 6.840 6.840 6.840 3,800 -0.08(-1.16%)
Feb 08, 2011 6.890 6.930 6.890 6.920 2,613 +0.03(+0.44%)
Feb 07, 2011 6.890 6.890 6.890 6.890 300 +0.07(+1.03%)
Feb 04, 2011 6.760 6.825 6.760 6.820 7,168 -0.09(-1.30%)
Feb 03, 2011 6.910 6.910 6.910 6.910 700 +0.02(+0.29%)
Feb 02, 2011 6.790 6.890 6.760 6.890 10,222 +0.14(+2.07%)
Feb 01, 2011 6.820 6.880 6.750 6.750 1,435 +0.01(+0.15%)
Jan 31, 2011 6.740 6.740 6.640 6.740 2,246 -0.05(-0.74%)
Jan 28, 2011 6.890 6.890 6.790 6.790 1,670 +0.03(+0.44%)
Jan 27, 2011 6.770 6.810 6.760 6.760 20,221 +0.00(+0.00%)
Jan 26, 2011 6.600 6.810 6.565 6.760 7,983 +0.15(+2.27%)
Jan 25, 2011 6.630 6.630 6.500 6.610 7,629 -0.04(-0.60%)
Jan 24, 2011 6.700 6.700 6.650 6.650 3,274 +0.05(+0.76%)
Jan 21, 2011 6.600 6.700 6.600 6.600 1,544 +0.03(+0.45%)
Jan 20, 2011 6.520 6.570 6.520 6.570 954 +0.02(+0.31%)
Jan 19, 2011 6.610 6.610 6.480 6.550 7,746 -0.11(-1.66%)
Jan 18, 2011 6.810 6.810 6.660 6.660 2,799 -0.09(-1.33%)
Jan 14, 2011 6.753 6.786 6.750 6.750 1,935 -0.05(-0.74%)
Jan 13, 2011 6.800 6.810 6.800 6.800 939 +0.00(+0.00%)
Jan 11, 2011 6.800 6.800 6.800 6.800 700 +0.05(+0.74%)
Jan 10, 2011 6.750 6.750 6.750 6.750 1,844 -0.00(-0.01%)
Jan 07, 2011 6.800 6.890 6.751 6.751 8,759 -0.05(-0.72%)
Jan 06, 2011 6.750 6.800 6.750 6.800 2,850 +0.05(+0.74%)
Jan 05, 2011 6.895 6.895 6.650 6.750 1,781 -0.14(-2.03%)
Jan 04, 2011 7.490 7.490 6.730 6.890 10,331 +0.17(+2.53%)
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.