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, 2008 7.350 7.450 7.350 7.450 200 -0.05(-0.67%)
Mar 28, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 27, 2008 7.500 7.500 7.500 7.500 18,000 +0.00(+0.00%)
Mar 26, 2008 7.500 7.500 7.500 7.500 500 +0.15(+2.04%)
Mar 25, 2008 7.500 7.500 7.100 7.350 2,900 -0.15(-2.00%)
Mar 24, 2008 7.550 7.550 7.500 7.500 700 -0.20(-2.60%)
Mar 21, 2008 7.700 7.700 7.700 7.700 800 +0.00(+0.00%)
Mar 20, 2008 7.700 7.700 7.700 7.700 800 -0.25(-3.14%)
Mar 19, 2008 7.210 7.980 7.210 7.950 18,000 +0.60(+8.16%)
Mar 18, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 17, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 14, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 13, 2008 7.260 7.350 7.260 7.350 600 -0.05(-0.68%)
Mar 12, 2008 7.400 7.400 7.400 7.400 100 +0.14(+1.93%)
Mar 11, 2008 7.260 7.260 7.260 7.260 200 -0.09(-1.22%)
Mar 10, 2008 7.350 7.350 7.250 7.350 900 -0.15(-2.00%)
Mar 07, 2008 7.500 7.500 7.270 7.500 1,800 +0.00(+0.00%)
Mar 06, 2008 7.500 7.500 7.500 7.500 100 -0.15(-1.96%)
Mar 05, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 04, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 03, 2008 7.650 7.650 7.650 7.650 500 -0.18(-2.30%)
Feb 29, 2008 8.000 8.000 7.800 7.830 600 -0.07(-0.89%)
Feb 28, 2008 7.650 8.200 7.650 7.900 2,500 +0.40(+5.33%)
Feb 27, 2008 7.500 7.500 7.500 7.500 500 +0.10(+1.35%)
Feb 26, 2008 7.450 7.450 7.250 7.400 2,100 +0.05(+0.68%)
Feb 25, 2008 7.470 7.470 7.270 7.350 900 -0.25(-3.29%)
Feb 22, 2008 7.400 7.600 7.350 7.600 706 +0.05(+0.66%)
Feb 21, 2008 7.650 7.650 7.550 7.550 800 -0.10(-1.31%)
Feb 20, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 19, 2008 7.650 7.660 7.650 7.650 300 -0.20(-2.55%)
Feb 18, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 15, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 14, 2008 7.650 7.850 7.650 7.850 300 +0.05(+0.64%)
Feb 13, 2008 7.650 7.800 7.650 7.800 618 +0.15(+1.96%)
Feb 12, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 11, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 08, 2008 7.650 7.650 7.650 7.650 300 +0.00(+0.00%)
Feb 07, 2008 7.400 7.650 7.400 7.650 4,000 +0.16(+2.14%)
Feb 06, 2008 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Feb 05, 2008 7.490 7.490 7.490 7.490 1,000 +0.04(+0.54%)
Feb 04, 2008 7.450 7.450 7.450 7.450 200 +0.20(+2.76%)
Feb 01, 2008 7.150 7.310 7.150 7.250 2,100 +0.04(+0.55%)
Jan 31, 2008 7.210 7.450 7.210 7.210 700 -0.19(-2.57%)
Jan 30, 2008 7.400 7.400 7.210 7.400 2,000 +0.10(+1.37%)
Jan 29, 2008 7.300 7.300 7.200 7.300 5,000 +0.10(+1.39%)
Jan 28, 2008 7.400 7.400 7.200 7.200 500 -0.20(-2.70%)
Jan 25, 2008 7.900 7.900 7.400 7.400 1,700 -0.40(-5.13%)
Jan 24, 2008 7.750 7.800 7.500 7.800 3,700 -0.15(-1.89%)
Jan 23, 2008 7.700 7.950 7.500 7.950 3,100 +0.20(+2.58%)
Jan 22, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jan 21, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jan 17, 2008 7.900 7.900 7.500 7.750 4,800 -0.25(-3.12%)
Jan 16, 2008 8.000 8.070 7.500 8.000 5,900 +0.10(+1.27%)
Jan 15, 2008 7.900 7.900 7.900 7.900 800 +0.00(+0.00%)
Jan 14, 2008 7.950 7.950 7.900 7.900 400 -0.20(-2.47%)
Jan 11, 2008 8.100 8.100 8.100 8.100 600 +0.24(+3.05%)
Jan 10, 2008 8.200 8.200 7.860 7.860 1,400 -0.49(-5.87%)
Jan 09, 2008 8.150 8.350 8.050 8.350 1,600 +0.20(+2.45%)
Jan 08, 2008 8.250 8.250 8.150 8.150 2,583 -0.10(-1.21%)
Jan 07, 2008 8.500 8.500 8.250 8.250 1,300 -0.09(-1.08%)
Jan 04, 2008 8.600 8.600 8.340 8.340 2,000 +0.04(+0.48%)
Jan 03, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 02, 2008 7.810 8.300 7.810 8.300 4,500 +0.20(+2.47%)
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.