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 (%)
Feb 27, 2015 7.900 8.010 7.900 8.010 1,910 +0.04(+0.50%)
Feb 26, 2015 7.990 7.990 7.970 7.970 300 -0.02(-0.25%)
Feb 25, 2015 8.030 8.030 7.970 7.990 1,923 +0.12(+1.52%)
Feb 24, 2015 7.906 7.906 7.850 7.870 3,006 +0.06(+0.77%)
Feb 23, 2015 7.899 8.000 7.810 7.810 5,500 -0.17(-2.13%)
Feb 20, 2015 7.900 7.990 7.800 7.980 4,013 -0.05(-0.62%)
Feb 19, 2015 7.950 8.070 7.821 8.030 23,093 +0.06(+0.75%)
Feb 18, 2015 7.960 7.970 7.950 7.970 2,000 -0.01(-0.13%)
Feb 17, 2015 7.980 7.980 7.960 7.980 1,309 +0.03(+0.38%)
Feb 13, 2015 7.840 7.950 7.950 7.950 14,200 -0.06(-0.75%)
Feb 12, 2015 7.750 8.010 7.740 8.010 1,064 +0.12(+1.52%)
Feb 11, 2015 7.600 7.950 7.590 7.890 7,539 +0.06(+0.77%)
Feb 10, 2015 7.656 7.830 7.656 7.830 3,480 +0.14(+1.81%)
Feb 06, 2015 7.750 7.750 7.650 7.691 25 -0.06(-0.77%)
Feb 05, 2015 7.700 7.750 7.700 7.750 2,623 +0.02(+0.28%)
Feb 04, 2015 7.970 7.970 7.660 7.728 1,403 -0.13(-1.68%)
Feb 03, 2015 7.820 8.090 7.690 7.860 39,653 -0.18(-2.24%)
Feb 02, 2015 7.650 8.040 7.650 8.040 20,780 +0.40(+5.24%)
Jan 30, 2015 7.700 7.949 7.440 7.640 19,335 -0.16(-2.05%)
Jan 29, 2015 8.000 8.000 7.800 7.800 1,459 -0.22(-2.74%)
Jan 28, 2015 8.280 8.640 7.900 8.020 173,273 -0.18(-2.20%)
Jan 27, 2015 8.420 8.630 8.190 8.200 48,855 -0.13(-1.56%)
Jan 26, 2015 8.170 8.590 7.870 8.330 34,531 +0.16(+1.96%)
Jan 23, 2015 8.000 8.190 7.900 8.170 25,939 -0.08(-0.97%)
Jan 22, 2015 8.100 8.300 8.100 8.250 6,584 +0.17(+2.10%)
Jan 21, 2015 7.800 8.080 7.750 8.080 4,092 +0.15(+1.89%)
Jan 20, 2015 7.950 7.950 7.440 7.930 32,198 +0.06(+0.76%)
Jan 16, 2015 7.920 7.920 7.800 7.870 2,551 -0.01(-0.13%)
Jan 15, 2015 7.890 8.020 7.880 7.880 11,561 -0.22(-2.72%)
Jan 14, 2015 8.220 8.260 8.100 8.100 17,510 -0.02(-0.25%)
Jan 13, 2015 8.500 8.640 8.120 8.120 110,507 -0.44(-5.14%)
Jan 12, 2015 8.260 8.580 8.030 8.560 33,375 +0.24(+2.88%)
Jan 09, 2015 8.230 8.440 8.060 8.320 27,054 -0.12(-1.42%)
Jan 08, 2015 8.270 8.440 8.270 8.440 400 +0.13(+1.56%)
Jan 07, 2015 8.414 8.414 8.210 8.310 1,310 -0.10(-1.17%)
Jan 06, 2015 8.310 8.450 8.260 8.408 2,185 -0.14(-1.66%)
Jan 05, 2015 8.550 8.570 8.280 8.550 14,675 +0.08(+0.94%)
Jan 02, 2015 8.470 8.470 8.470 8.470 223 -0.23(-2.64%)
Dec 31, 2014 8.590 8.700 8.700 8.700 19,900 +0.06(+0.69%)
Dec 30, 2014 8.640 8.640 8.420 8.640 3,712 +0.21(+2.49%)
Dec 29, 2014 8.700 8.700 8.430 8.430 17,086 -0.36(-4.09%)
Dec 26, 2014 8.400 8.970 8.130 8.790 35,874 +0.54(+6.54%)
Dec 24, 2014 8.290 8.250 8.250 8.250 19,300 +0.13(+1.60%)
Dec 23, 2014 7.940 8.120 7.840 8.120 5,291 +0.15(+1.88%)
Dec 22, 2014 7.960 8.240 7.920 7.970 10,623 +0.10(+1.27%)
Dec 19, 2014 7.990 8.480 7.750 7.870 12,726 +0.06(+0.77%)
Dec 18, 2014 8.020 8.180 7.750 7.810 42,726 -0.14(-1.76%)
Dec 17, 2014 8.030 8.050 7.900 7.950 6,138 -0.29(-3.52%)
Dec 16, 2014 7.700 8.240 7.690 8.240 6,169 +0.29(+3.65%)
Dec 15, 2014 8.200 8.200 7.750 7.950 38,776 -0.01(-0.12%)
Dec 12, 2014 7.680 8.070 7.680 7.960 20,701 +0.09(+1.14%)
Dec 11, 2014 7.850 7.940 7.681 7.870 15,675 +0.13(+1.68%)
Dec 10, 2014 7.900 8.080 7.680 7.740 11,135 -0.36(-4.44%)
Dec 09, 2014 8.170 8.170 8.050 8.100 5,474 -0.25(-2.99%)
Dec 08, 2014 8.350 8.350 8.350 8.350 669 +0.05(+0.60%)
Dec 05, 2014 8.301 8.301 8.290 8.300 1,966 -0.01(-0.12%)
Dec 04, 2014 8.300 8.310 8.300 8.310 1,050 +0.00(+0.00%)
Dec 03, 2014 8.400 8.456 8.310 8.310 2,432 +0.08(+0.94%)
Dec 02, 2014 8.233 8.233 8.233 8.233 400 -0.11(-1.29%)
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.