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 )

9.302 -0.138 (-1.46%)
Streaming Delayed Price Updated: 3:48 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 (%)
Jul 27, 2009 4.900 4.850 4.850 4.850 900 -0.16(-3.19%)
Jul 23, 2009 5.010 5.010 5.010 5.010 260 +0.03(+0.68%)
Jul 22, 2009 5.190 5.190 4.770 4.976 9,357 +0.18(+3.67%)
Jul 21, 2009 4.800 4.838 4.800 4.800 4,193 -0.20(-4.01%)
Jul 20, 2009 4.800 5.000 4.800 5.000 2,929 -0.23(-4.39%)
Jul 16, 2009 5.230 5.230 5.230 5.230 200 +0.43(+8.96%)
Jul 15, 2009 4.880 4.880 4.500 4.800 2,600 +0.38(+8.60%)
Jul 14, 2009 4.420 4.420 4.420 4.420 200 -0.22(-4.74%)
Jul 10, 2009 4.640 4.640 4.640 4.640 2,700 -0.16(-3.33%)
Jul 09, 2009 4.800 4.800 4.800 4.800 100 -25.14(-83.97%)
Jul 03, 2009 29.94 29.94 29.94 0 +25.53(+578.91%)
Jul 02, 2009 4.600 4.600 4.410 4.410 400 -0.32(-6.77%)
Jul 01, 2009 4.750 4.750 4.566 4.730 732 -0.17(-3.47%)
Jun 30, 2009 4.900 4.900 4.900 4.900 100 +0.15(+3.16%)
Jun 26, 2009 5.110 4.750 4.750 4.750 1,600 -0.60(-11.21%)
Jun 25, 2009 5.310 5.350 4.680 5.350 5,472 +0.00(+0.00%)
Jun 24, 2009 5.040 5.540 5.040 5.350 1,800 +0.55(+11.46%)
Jun 23, 2009 5.000 5.000 4.800 4.800 1,100 -0.30(-5.88%)
Jun 16, 2009 4.990 5.100 5.100 5.100 1,200 +0.40(+8.51%)
Jun 15, 2009 5.100 5.100 4.700 4.700 2,000 -0.05(-1.05%)
Jun 12, 2009 4.750 4.750 4.750 4.750 400 -0.23(-4.62%)
Jun 11, 2009 4.720 4.980 4.610 4.980 700 -0.01(-0.20%)
Jun 09, 2009 4.990 4.990 4.990 4.990 0 +0.09(+1.84%)
Jun 03, 2009 4.900 4.900 4.900 4.900 0 +0.15(+3.16%)
May 29, 2009 4.750 4.750 4.750 4.750 0 +0.08(+1.76%)
May 27, 2009 4.450 4.668 4.668 4.668 1,100 -0.03(-0.68%)
May 14, 2009 4.500 4.700 4.700 4.700 3,200 +0.00(+0.00%)
May 13, 2009 4.700 4.700 4.700 4.700 100 -0.04(-0.84%)
May 12, 2009 4.740 4.740 4.740 4.740 100 -0.26(-5.20%)
May 08, 2009 5.250 5.000 5.000 5.000 1,600 +0.00(+0.00%)
May 07, 2009 4.900 5.000 4.900 5.000 3,800 +0.09(+1.83%)
May 06, 2009 5.100 5.100 4.530 4.910 6,700 -0.19(-3.73%)
May 04, 2009 4.880 5.100 5.100 5.100 2,200 +0.10(+2.00%)
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.