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 (%)
May 31, 2017 7.670 7.730 7.470 7.730 3,147 +0.00(+0.00%)
May 30, 2017 7.720 7.730 7.610 7.730 2,552 -0.06(-0.77%)
May 26, 2017 7.610 7.840 7.600 7.790 10,399 +0.21(+2.81%)
May 25, 2017 7.550 7.577 7.455 7.577 12,893 +0.04(+0.49%)
May 24, 2017 7.550 7.550 7.540 7.540 3,654 -0.01(-0.13%)
May 23, 2017 7.620 7.630 7.540 7.550 6,319 -0.13(-1.69%)
May 22, 2017 7.580 7.701 7.580 7.680 1,404 +0.10(+1.31%)
May 19, 2017 7.580 7.581 7.580 7.581 3,325 -0.10(-1.29%)
May 18, 2017 7.611 7.680 7.580 7.680 2,800 +0.10(+1.32%)
May 17, 2017 7.800 7.800 7.580 7.580 7,434 -0.33(-4.23%)
May 16, 2017 7.720 7.920 7.720 7.915 2,650 +0.21(+2.68%)
May 15, 2017 7.671 7.708 7.663 7.708 2,937 +0.03(+0.37%)
May 12, 2017 7.628 7.680 7.628 7.680 5,936 +0.07(+0.92%)
May 11, 2017 7.670 7.740 7.610 7.610 8,852 -0.10(-1.30%)
May 10, 2017 7.620 7.740 7.620 7.710 6,255 +0.00(+0.00%)
May 09, 2017 7.810 7.810 7.700 7.710 2,502 +0.01(+0.13%)
May 08, 2017 7.700 7.700 7.700 7.700 218 +0.01(+0.13%)
May 05, 2017 7.628 7.728 7.530 7.690 10,993 -0.06(-0.77%)
May 04, 2017 7.650 7.917 7.650 7.750 1,928 -0.01(-0.13%)
May 03, 2017 7.760 7.810 7.650 7.760 4,184 -0.07(-0.91%)
May 02, 2017 7.820 7.925 7.820 7.832 4,438 +0.04(+0.53%)
May 01, 2017 7.690 7.790 7.650 7.790 2,885 +0.12(+1.56%)
Apr 28, 2017 7.680 7.700 7.650 7.670 2,545 -0.01(-0.13%)
Apr 27, 2017 7.700 7.710 7.631 7.680 1,752 +0.01(+0.12%)
Apr 26, 2017 7.630 7.800 7.630 7.670 4,202 +0.08(+1.06%)
Apr 25, 2017 7.555 7.590 7.555 7.590 4,173 +0.07(+0.93%)
Apr 24, 2017 7.480 7.550 7.480 7.520 3,162 +0.02(+0.27%)
Apr 21, 2017 7.418 7.520 7.410 7.500 1,760 +0.03(+0.40%)
Apr 20, 2017 7.470 7.500 7.310 7.470 20,797 -0.01(-0.13%)
Apr 19, 2017 7.473 7.480 7.460 7.480 2,985 +0.01(+0.13%)
Apr 18, 2017 7.350 7.500 7.335 7.470 6,752 +0.04(+0.54%)
Apr 17, 2017 7.360 7.450 7.340 7.430 38,836 -0.07(-0.89%)
Apr 13, 2017 7.440 7.520 7.440 7.497 2,950 +0.05(+0.63%)
Apr 12, 2017 7.320 7.450 7.305 7.450 12,727 +0.04(+0.54%)
Apr 11, 2017 7.444 7.444 7.410 7.410 1,761 -0.07(-0.93%)
Apr 10, 2017 7.480 7.480 7.390 7.480 8,704 +0.10(+1.36%)
Apr 07, 2017 7.390 7.390 7.380 7.380 1,171 -0.03(-0.40%)
Apr 06, 2017 7.345 7.420 7.345 7.410 7,538 +0.05(+0.62%)
Apr 05, 2017 7.380 7.380 7.359 7.365 10,730 -0.02(-0.21%)
Apr 04, 2017 7.380 7.380 7.350 7.380 2,592 +0.00(+0.00%)
Apr 03, 2017 7.380 7.380 7.360 7.380 4,430 +0.01(+0.14%)
Mar 31, 2017 7.167 7.370 7.167 7.370 20,134 +0.07(+0.96%)
Mar 30, 2017 7.270 7.380 7.260 7.300 6,525 -0.01(-0.11%)
Mar 29, 2017 7.300 7.308 7.291 7.308 2,700 -0.00(-0.03%)
Mar 28, 2017 7.280 7.310 7.260 7.310 4,335 -0.04(-0.52%)
Mar 27, 2017 7.160 7.348 7.160 7.348 6,012 +0.05(+0.65%)
Mar 24, 2017 7.300 7.301 7.300 7.301 3,298 -0.08(-1.08%)
Mar 23, 2017 7.304 7.380 7.240 7.380 12,325 +0.11(+1.51%)
Mar 22, 2017 7.221 7.274 7.200 7.270 19,905 +0.01(+0.21%)
Mar 21, 2017 7.350 7.350 7.230 7.255 17,820 -0.06(-0.82%)
Mar 20, 2017 7.220 7.315 7.220 7.315 803 +0.09(+1.29%)
Mar 17, 2017 7.377 7.377 7.142 7.222 2,599 -0.07(-0.95%)
Mar 15, 2017 7.291 10 -0.06(-0.80%)
Mar 14, 2017 7.310 7.390 7.310 7.350 8,938 +0.04(+0.55%)
Mar 13, 2017 7.260 7.380 7.260 7.310 6,510 +0.00(+0.00%)
Mar 10, 2017 7.200 7.310 7.200 7.310 3,758 +0.09(+1.25%)
Mar 09, 2017 7.050 7.220 7.050 7.220 3,019 +0.04(+0.61%)
Mar 08, 2017 7.290 7.290 7.070 7.176 11,074 +0.22(+3.11%)
Mar 07, 2017 7.090 7.100 6.950 6.960 37,272 -0.17(-2.38%)
Mar 06, 2017 7.170 7.253 7.110 7.130 9,060 -0.16(-2.19%)
Mar 03, 2017 7.320 7.380 7.290 7.290 11,877 -0.04(-0.55%)
Mar 02, 2017 7.315 7.350 7.280 7.330 3,201 -0.02(-0.27%)
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.