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 (%)
Nov 29, 2011 6.810 6.900 6.900 6.900 1,100 +0.25(+3.76%)
Nov 25, 2011 6.880 6.650 6.650 6.650 1,700 -0.06(-0.89%)
Nov 23, 2011 6.710 6.710 6.710 6.710 140 -0.29(-4.14%)
Nov 22, 2011 7.000 7.000 7.000 7.000 700 +0.20(+2.94%)
Nov 18, 2011 6.770 6.800 6.800 6.800 200 +0.02(+0.29%)
Nov 17, 2011 6.710 6.780 6.680 6.780 5,693 -0.12(-1.74%)
Nov 16, 2011 6.900 6.900 6.770 6.900 2,077 -0.06(-0.86%)
Nov 15, 2011 6.941 6.980 6.941 6.960 1,034 -0.07(-1.00%)
Nov 11, 2011 7.030 7.030 7.030 7.030 200 +0.08(+1.15%)
Nov 09, 2011 7.010 6.950 6.950 6.950 1,000 -0.24(-3.34%)
Nov 08, 2011 7.010 7.190 7.010 7.190 900 +0.29(+4.20%)
Nov 03, 2011 6.960 6.900 6.900 6.900 1,400 +0.13(+1.92%)
Nov 01, 2011 6.710 6.770 6.770 6.770 1,100 -0.18(-2.59%)
Oct 31, 2011 6.930 7.062 6.770 6.950 2,326 -0.30(-4.14%)
Oct 27, 2011 6.960 7.250 7.250 7.250 4,500 +0.30(+4.32%)
Oct 26, 2011 6.910 6.950 6.910 6.950 1,516 +0.15(+2.21%)
Oct 25, 2011 6.760 6.800 6.700 6.800 5,238 -0.10(-1.45%)
Oct 24, 2011 6.900 6.900 6.900 6.900 500 +0.15(+2.22%)
Oct 20, 2011 6.750 6.750 6.750 6.750 0 +0.10(+1.50%)
Oct 19, 2011 6.770 6.800 6.650 6.650 500 -0.15(-2.21%)
Oct 18, 2011 6.790 6.800 6.790 6.800 1,000 +0.29(+4.45%)
Oct 17, 2011 6.530 6.530 6.510 6.510 661 +0.10(+1.56%)
Oct 14, 2011 6.200 6.520 6.200 6.410 2,161 +0.21(+3.39%)
Oct 13, 2011 6.450 6.450 6.200 6.200 1,133 -0.24(-3.73%)
Oct 11, 2011 6.360 6.440 6.440 6.440 2,100 -0.13(-1.98%)
Oct 10, 2011 6.550 6.570 6.550 6.570 752 +0.07(+1.08%)
Oct 07, 2011 6.460 6.590 6.370 6.500 1,075 +0.24(+3.83%)
Oct 05, 2011 6.290 6.260 6.260 6.260 2,500 -0.07(-1.11%)
Oct 04, 2011 6.330 6.330 6.330 6.330 600 -0.03(-0.47%)
Sep 28, 2011 6.360 6.360 6.360 6.360 0 +0.11(+1.76%)
Sep 26, 2011 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 23, 2011 6.250 6.250 6.250 6.250 1,278 -0.08(-1.26%)
Sep 22, 2011 6.490 6.490 6.330 6.330 1,900 -0.24(-3.65%)
Sep 20, 2011 6.520 6.570 6.570 6.570 500 +0.02(+0.31%)
Sep 14, 2011 6.550 6.550 6.550 6.550 500 +0.00(+0.00%)
Sep 13, 2011 6.550 6.550 6.550 6.550 486 -0.05(-0.76%)
Sep 12, 2011 6.560 6.600 6.560 6.600 777 -0.02(-0.30%)
Sep 08, 2011 6.790 6.620 6.620 6.620 500 -0.02(-0.30%)
Sep 07, 2011 6.720 6.740 6.420 6.640 2,777 -0.06(-0.90%)
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.