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 28, 2014 8.300 8.300 8.300 8.300 200 +0.01(+0.12%)
Nov 26, 2014 8.290 8.290 8.290 8.290 900 -0.13(-1.54%)
Nov 25, 2014 8.360 8.434 8.360 8.420 3,158 +0.07(+0.88%)
Nov 24, 2014 8.390 8.410 8.328 8.347 3,852 +0.02(+0.20%)
Nov 21, 2014 8.200 8.450 8.200 8.330 21,056 +0.03(+0.36%)
Nov 20, 2014 8.300 8.410 8.280 8.300 12,987 -0.04(-0.48%)
Nov 19, 2014 8.320 8.340 8.310 8.340 2,000 +0.03(+0.36%)
Nov 18, 2014 8.230 8.310 8.230 8.310 8,765 +0.11(+1.30%)
Nov 17, 2014 8.220 8.240 8.190 8.203 3,996 +0.00(+0.04%)
Nov 14, 2014 8.200 8.319 8.100 8.200 19,609 -0.01(-0.12%)
Nov 13, 2014 8.220 8.220 8.120 8.210 14,038 +0.01(+0.12%)
Nov 12, 2014 8.040 8.350 8.024 8.200 15,253 +0.11(+1.36%)
Nov 11, 2014 8.300 8.300 7.950 8.090 2,901 -0.03(-0.37%)
Nov 10, 2014 7.700 8.300 7.700 8.120 15,758 -0.01(-0.12%)
Nov 07, 2014 8.100 8.220 7.870 8.130 23,962 -0.07(-0.85%)
Nov 06, 2014 7.620 8.200 7.620 8.200 6,446 +0.22(+2.76%)
Nov 05, 2014 7.980 8.200 7.980 7.980 1,915 +0.10(+1.27%)
Nov 04, 2014 7.980 8.200 7.880 7.880 9,336 -0.07(-0.83%)
Nov 03, 2014 7.946 7.946 7.946 7.946 768 -0.05(-0.67%)
Oct 31, 2014 8.190 8.190 7.900 8.000 1,512 +0.21(+2.75%)
Oct 30, 2014 7.786 7.786 7.786 7.786 502 -0.22(-2.80%)
Oct 29, 2014 8.050 8.050 7.990 8.010 2,457 -0.20(-2.44%)
Oct 28, 2014 7.940 8.210 7.940 8.210 1,201 +0.23(+2.88%)
Oct 27, 2014 8.040 8.040 7.970 7.980 2,821 +0.25(+3.23%)
Oct 24, 2014 7.690 7.730 7.690 7.730 3,300 -0.11(-1.40%)
Oct 23, 2014 7.840 7.840 7.840 7.840 232 +0.21(+2.75%)
Oct 21, 2014 7.540 7.630 7.540 7.630 500 +0.18(+2.42%)
Oct 16, 2014 7.270 7.450 7.200 7.450 93 -0.05(-0.67%)
Oct 15, 2014 7.500 7.570 7.500 7.500 4,725 -0.21(-2.71%)
Oct 14, 2014 7.700 7.716 7.700 7.709 2,891 +0.01(+0.12%)
Oct 13, 2014 7.720 7.720 7.650 7.700 1,051 -0.01(-0.13%)
Oct 09, 2014 7.710 7.710 7.710 7.710 1 +0.01(+0.13%)
Oct 08, 2014 7.700 7.700 7.700 7.700 112 -0.15(-1.91%)
Oct 06, 2014 7.810 7.850 7.850 7.850 800 +0.05(+0.64%)
Oct 03, 2014 7.650 7.800 7.650 7.800 3,942 +0.17(+2.23%)
Oct 02, 2014 7.630 7.630 7.630 7.630 100 -0.20(-2.55%)
Oct 01, 2014 7.830 7.830 7.830 7.830 157 +0.07(+0.95%)
Sep 30, 2014 7.740 7.756 7.730 7.756 4,936 -0.15(-1.95%)
Sep 26, 2014 7.910 7.910 7.910 7.910 1 +0.00(+0.00%)
Sep 25, 2014 7.730 7.910 7.730 7.910 2,053 +0.10(+1.28%)
Sep 24, 2014 7.730 7.810 7.730 7.810 501 +0.06(+0.77%)
Sep 23, 2014 7.750 7.750 7.750 7.750 661 -0.05(-0.64%)
Sep 22, 2014 7.790 7.800 7.770 7.800 13,935 +0.00(+0.00%)
Sep 19, 2014 7.730 7.800 7.730 7.800 2,888 -0.06(-0.76%)
Sep 18, 2014 7.710 7.860 7.650 7.860 9,913 +0.11(+1.42%)
Sep 17, 2014 7.750 7.750 7.750 7.750 100 -0.04(-0.51%)
Sep 16, 2014 7.782 7.790 7.760 7.790 2,250 +0.04(+0.52%)
Sep 15, 2014 7.690 7.750 7.690 7.750 300 +0.00(+0.00%)
Sep 12, 2014 7.780 7.840 7.750 7.750 4,196 -0.05(-0.64%)
Sep 11, 2014 7.800 7.800 7.800 7.800 339 -0.15(-1.89%)
Sep 10, 2014 7.860 7.950 7.860 7.950 4,700 +0.10(+1.27%)
Sep 09, 2014 7.850 7.900 7.800 7.850 7,808 -0.09(-1.13%)
Sep 08, 2014 7.730 7.940 7.730 7.940 216 +0.09(+1.15%)
Sep 05, 2014 7.850 7.879 7.877 7.850 1,654 -0.03(-0.34%)
Sep 04, 2014 7.800 7.877 7.800 7.877 1,050 +0.03(+0.34%)
Sep 03, 2014 7.800 7.850 7.800 7.850 3,234 +0.00(+0.00%)
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.