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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2023 8.420 8.420 8.360 8.360 617 -0.03(-0.30%)
May 30, 2023 8.500 8.500 8.300 8.385 3,204 -0.12(-1.36%)
May 25, 2023 8.500 16 +0.07(+0.83%)
May 24, 2023 8.570 8.585 8.430 8.430 2,014 -0.24(-2.77%)
May 22, 2023 8.670 0 -0.03(-0.34%)
May 19, 2023 8.700 8.700 8.698 8.700 1,227 +0.05(+0.58%)
May 18, 2023 8.650 8.650 8.650 8.650 159 +0.08(+0.93%)
May 16, 2023 8.570 21 -0.01(-0.12%)
May 12, 2023 8.580 26 -0.07(-0.81%)
May 10, 2023 8.650 110 +0.16(+1.88%)
May 08, 2023 8.490 22 +0.29(+3.51%)
May 05, 2023 8.278 8.278 8.160 8.202 5,834 -0.09(-1.06%)
May 04, 2023 8.290 8.290 8.290 8.290 703 -0.30(-3.49%)
May 03, 2023 8.450 8.590 8.450 8.590 1,447 -0.11(-1.26%)
May 02, 2023 8.700 8.700 8.700 8.700 314 +0.00(+0.00%)
May 01, 2023 8.680 8.700 8.600 8.700 997 +0.07(+0.81%)
Apr 27, 2023 8.630 128 +0.27(+3.22%)
Apr 26, 2023 8.355 8.361 8.280 8.361 8,165 +0.08(+0.98%)
Apr 25, 2023 8.260 8.470 8.260 8.280 1,676 -0.01(-0.12%)
Apr 24, 2023 8.300 8.300 8.240 8.290 3,941 +0.00(+0.00%)
Apr 20, 2023 8.290 207 +0.03(+0.36%)
Apr 19, 2023 8.220 8.280 8.220 8.260 1,973 -0.04(-0.48%)
Apr 18, 2023 8.330 8.460 8.300 8.300 1,256 -0.03(-0.36%)
Apr 17, 2023 8.160 8.385 8.160 8.330 12,162 +0.07(+0.86%)
Apr 14, 2023 8.140 8.360 8.140 8.259 2,696 -0.14(-1.68%)
Apr 13, 2023 8.450 8.475 8.400 8.400 7,117 +0.19(+2.31%)
Apr 12, 2023 8.300 8.300 8.210 8.210 1,809 -0.03(-0.36%)
Apr 10, 2023 8.240 10 +0.05(+0.61%)
Apr 06, 2023 8.250 8.250 8.190 8.190 308 +0.04(+0.45%)
Apr 05, 2023 8.205 8.205 8.153 8.153 892 -0.17(-2.09%)
Apr 03, 2023 8.327 95 +0.12(+1.42%)
Mar 31, 2023 8.279 8.280 8.200 8.210 2,027 +0.02(+0.25%)
Mar 29, 2023 8.190 141 +0.14(+1.74%)
Mar 28, 2023 8.190 8.190 8.000 8.050 14,612 -0.15(-1.83%)
Mar 27, 2023 8.190 8.200 8.190 8.200 3,476 -0.05(-0.61%)
Mar 24, 2023 8.250 8.250 8.250 8.250 192 -0.06(-0.72%)
Mar 23, 2023 8.420 8.420 8.310 8.310 614 -0.06(-0.72%)
Mar 21, 2023 8.370 60 +0.11(+1.33%)
Mar 20, 2023 8.010 8.300 8.010 8.260 5,713 -0.07(-0.84%)
Mar 17, 2023 8.290 8.490 8.225 8.330 16,537 +0.06(+0.68%)
Mar 16, 2023 8.240 8.274 8.240 8.274 1,189 -0.05(-0.56%)
Mar 15, 2023 8.230 8.320 8.230 8.320 1,081 -0.04(-0.48%)
Mar 14, 2023 8.380 8.380 8.330 8.360 3,762 -0.00(-0.01%)
Mar 13, 2023 8.340 8.361 8.340 8.361 1,807 +0.02(+0.25%)
Mar 10, 2023 8.371 8.401 8.340 8.340 5,842 -0.08(-0.95%)
Mar 09, 2023 8.440 8.440 8.420 8.420 1,847 +0.07(+0.84%)
Mar 08, 2023 8.400 8.410 8.350 8.350 1,018 +0.00(+0.00%)
Mar 07, 2023 8.520 8.520 8.350 8.350 1,367 -0.16(-1.87%)
Mar 06, 2023 8.500 8.509 8.500 8.509 1,209 +0.15(+1.78%)
Mar 03, 2023 8.370 8.380 8.360 8.360 2,354 +0.01(+0.17%)
Mar 02, 2023 8.330 8.346 8.330 8.346 1,968 +0.02(+0.19%)
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.