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 (%)
Aug 31, 2016 7.960 8.090 7.960 8.020 10,073 +0.00(+0.00%)
Aug 30, 2016 8.100 8.100 8.010 8.020 1,400 -0.06(-0.74%)
Aug 29, 2016 7.940 8.460 7.930 8.080 39,750 +0.10(+1.25%)
Aug 26, 2016 7.943 8.000 7.500 7.980 44,386 +0.08(+1.01%)
Aug 25, 2016 7.880 7.900 7.880 7.900 503 +0.00(+0.00%)
Aug 24, 2016 7.950 7.950 7.900 7.900 2,341 -0.02(-0.25%)
Aug 23, 2016 7.920 7.990 7.920 7.920 3,214 +0.00(+0.00%)
Aug 22, 2016 7.920 7.920 7.920 7.920 3,000 -0.04(-0.50%)
Aug 19, 2016 7.970 7.970 7.960 7.960 8,239 -0.07(-0.87%)
Aug 18, 2016 8.020 8.030 8.013 8.030 3,249 -0.05(-0.61%)
Aug 16, 2016 8.060 8.079 8.079 8.079 600 -0.05(-0.62%)
Aug 15, 2016 8.053 8.136 8.053 8.130 2,544 +0.08(+0.99%)
Aug 12, 2016 8.050 8.050 8.050 8.050 592 +0.01(+0.12%)
Aug 10, 2016 8.100 8.040 8.040 8.040 600 -0.06(-0.74%)
Aug 09, 2016 8.070 8.100 8.040 8.100 2,487 -0.06(-0.73%)
Aug 08, 2016 8.139 8.180 7.960 8.160 6,629 +0.22(+2.77%)
Aug 05, 2016 7.939 7.940 7.939 7.940 629 +0.00(+0.00%)
Aug 02, 2016 7.940 7.940 7.940 7.940 100 -0.15(-1.85%)
Aug 01, 2016 8.030 8.090 8.000 8.090 2,769 +0.10(+1.29%)
Jul 29, 2016 7.960 8.100 7.940 7.987 12,425 -0.00(-0.04%)
Jul 27, 2016 7.950 7.990 7.990 7.990 5,800 +0.04(+0.53%)
Jul 26, 2016 7.940 7.948 7.870 7.948 1,850 +0.04(+0.48%)
Jul 25, 2016 7.919 7.920 7.910 7.910 1,254 +0.04(+0.51%)
Jul 21, 2016 7.940 7.870 7.870 7.870 1,400 -0.15(-1.87%)
Jul 20, 2016 8.150 8.180 7.980 8.020 13,322 +0.07(+0.88%)
Jul 19, 2016 7.980 8.000 7.950 7.950 8,686 -0.05(-0.62%)
Jul 18, 2016 7.950 8.000 7.950 8.000 203 +0.11(+1.38%)
Jul 15, 2016 7.945 7.945 7.891 7.891 1,500 -0.10(-1.24%)
Jul 14, 2016 7.600 8.000 7.600 7.990 2,356 +0.03(+0.38%)
Jul 13, 2016 8.000 8.000 7.910 7.960 353 -0.11(-1.36%)
Jul 12, 2016 8.000 8.070 8.000 8.070 1,296 -0.11(-1.34%)
Jul 11, 2016 8.100 8.430 7.980 8.180 18,526 +0.19(+2.38%)
Jul 07, 2016 7.980 7.990 7.980 7.990 30 +0.18(+2.30%)
Jul 06, 2016 7.800 7.810 7.800 7.810 400 -0.04(-0.51%)
Jul 05, 2016 7.732 7.850 7.732 7.850 840 -0.08(-1.01%)
Jul 01, 2016 7.930 7.930 7.930 7.930 1,900 +0.17(+2.19%)
Jun 30, 2016 7.820 8.000 7.760 7.760 3,184 -0.17(-2.13%)
Jun 29, 2016 7.840 7.929 7.820 7.929 3,922 +0.30(+3.92%)
Jun 27, 2016 7.550 7.630 7.630 7.630 2,400 -0.01(-0.13%)
Jun 24, 2016 7.700 7.751 7.640 7.640 4,656 -0.18(-2.30%)
Jun 23, 2016 7.820 7.820 7.820 7.820 500 -0.16(-2.00%)
Jun 22, 2016 8.150 8.150 7.970 7.980 9,206 -0.08(-0.99%)
Jun 21, 2016 8.000 8.684 7.770 8.060 9,693 +0.05(+0.62%)
Jun 20, 2016 8.050 8.070 8.010 8.010 500 +0.05(+0.59%)
Jun 17, 2016 8.000 8.000 7.963 7.963 776 -0.04(-0.46%)
Jun 16, 2016 8.150 8.190 8.000 8.000 4,600 -0.42(-4.99%)
Jun 15, 2016 8.300 8.420 8.280 8.420 1,597 +0.26(+3.19%)
Jun 14, 2016 8.090 8.260 8.090 8.160 3,000 +0.07(+0.87%)
Jun 13, 2016 8.120 8.280 8.090 8.090 8,700 -0.08(-0.98%)
Jun 09, 2016 8.250 8.170 8.170 8.170 5,300 -0.07(-0.87%)
Jun 08, 2016 8.142 8.320 8.142 8.242 1,134 +0.09(+1.13%)
Jun 07, 2016 8.200 8.200 8.150 8.150 203 +0.01(+0.17%)
Jun 06, 2016 8.055 8.136 8.055 8.136 915 +0.07(+0.82%)
Jun 03, 2016 8.225 8.225 8.070 8.070 1,594 -0.39(-4.61%)
Jun 02, 2016 8.470 8.470 8.150 8.460 3,198 +0.22(+2.67%)
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.