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 )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
Dec 31, 2018 6.690 7.300 6.550 7.300 87,600 +0.73(+11.11%)
Dec 28, 2018 6.700 6.930 6.570 6.570 35,600 -0.13(-1.94%)
Dec 27, 2018 7.330 7.330 6.680 6.700 20,555 -0.65(-8.84%)
Dec 26, 2018 7.300 7.350 7.300 7.350 9,848 +0.20(+2.80%)
Dec 24, 2018 7.280 7.280 6.960 7.150 10,900 -0.21(-2.85%)
Dec 21, 2018 7.390 7.390 7.280 7.360 4,800 -0.14(-1.87%)
Dec 20, 2018 7.490 7.500 7.480 7.500 600 +0.19(+2.55%)
Dec 19, 2018 7.450 7.477 7.314 7.314 11,611 -0.20(-2.62%)
Dec 18, 2018 7.430 7.705 7.420 7.510 4,641 -0.01(-0.13%)
Dec 17, 2018 7.640 7.640 7.420 7.520 8,758 +0.12(+1.62%)
Dec 14, 2018 7.590 7.590 7.350 7.400 12,700 -0.10(-1.33%)
Dec 13, 2018 7.500 7.610 7.500 7.500 11,023 +0.25(+3.45%)
Dec 12, 2018 7.480 7.480 7.250 7.250 809 -0.29(-3.85%)
Dec 11, 2018 7.151 7.650 7.151 7.540 11,156 +0.41(+5.68%)
Dec 10, 2018 7.130 7.240 7.130 7.135 5,694 -0.12(-1.59%)
Dec 07, 2018 7.200 7.250 7.200 7.250 2,100 -0.23(-3.07%)
Dec 06, 2018 7.490 7.490 7.480 7.480 312 -0.13(-1.71%)
Dec 04, 2018 7.180 7.630 7.130 7.610 23,600 +0.41(+5.69%)
Dec 03, 2018 7.190 7.298 7.190 7.200 4,151 +0.07(+0.98%)
Nov 30, 2018 7.130 7.160 7.130 7.130 2,200 +0.02(+0.24%)
Nov 28, 2018 7.113 7.113 7.113 0 -0.04(-0.52%)
Nov 27, 2018 7.168 7.199 7.095 7.150 644 +0.09(+1.27%)
Nov 26, 2018 7.420 7.420 6.960 7.060 6,831 -0.10(-1.40%)
Nov 23, 2018 7.180 7.180 7.160 7.160 300 +0.00(+0.01%)
Nov 21, 2018 7.159 7.159 7.159 0 -0.35(-4.67%)
Nov 20, 2018 7.500 7.640 7.500 7.510 11,825 -0.02(-0.25%)
Nov 19, 2018 7.615 7.615 7.500 7.529 8,502 +0.08(+1.06%)
Nov 16, 2018 7.530 7.530 7.450 7.450 3,500 -0.18(-2.36%)
Nov 15, 2018 7.404 7.630 7.404 7.630 923 +0.10(+1.33%)
Nov 14, 2018 7.510 7.530 7.390 7.530 10,991 +0.13(+1.76%)
Nov 13, 2018 7.500 7.590 7.400 7.400 3,720 -0.16(-2.07%)
Nov 12, 2018 7.780 7.780 7.556 7.556 4,623 -0.22(-2.87%)
Nov 09, 2018 7.473 7.785 7.473 7.780 5,400 +0.29(+3.87%)
Nov 08, 2018 7.420 7.494 7.400 7.490 8,755 +0.11(+1.49%)
Nov 07, 2018 7.366 7.400 7.366 7.380 4,488 +0.11(+1.51%)
Nov 06, 2018 7.320 7.350 7.270 7.270 3,700 -0.04(-0.55%)
Nov 05, 2018 7.260 7.450 7.260 7.310 22,750 -0.11(-1.48%)
Nov 02, 2018 7.470 7.500 7.390 7.420 3,400 -0.07(-0.93%)
Nov 01, 2018 7.490 7.490 7.490 7.490 459 -0.00(-0.04%)
Oct 30, 2018 7.493 7.493 7.493 0 -0.01(-0.10%)
Oct 29, 2018 7.554 7.554 7.500 7.500 572 -0.20(-2.60%)
Oct 26, 2018 7.650 7.700 7.330 7.700 9,700 +0.25(+3.36%)
Oct 25, 2018 7.480 7.480 7.450 7.450 550 +0.05(+0.68%)
Oct 24, 2018 7.400 7.500 7.400 7.400 708 +0.05(+0.68%)
Oct 23, 2018 7.510 7.633 7.350 7.350 856 -0.20(-2.65%)
Oct 22, 2018 7.550 7.595 7.510 7.550 2,290 -0.02(-0.26%)
Oct 19, 2018 7.580 7.700 7.530 7.570 2,200 +0.06(+0.80%)
Oct 18, 2018 7.510 7.510 7.510 7.510 336 +0.00(+0.00%)
Oct 17, 2018 7.812 7.812 7.510 7.510 15,225 -0.02(-0.27%)
Oct 16, 2018 7.430 7.813 7.430 7.530 7,720 +0.14(+1.89%)
Oct 15, 2018 7.363 7.533 7.347 7.390 2,657 +0.04(+0.54%)
Oct 12, 2018 7.510 7.510 7.260 7.350 1,200 -0.16(-2.13%)
Oct 11, 2018 7.480 7.610 7.409 7.510 11,026 -0.00(-0.00%)
Oct 10, 2018 7.680 7.680 7.500 7.510 11,120 -0.22(-2.84%)
Oct 09, 2018 7.710 7.750 7.709 7.730 1,478 -0.04(-0.51%)
Oct 08, 2018 7.785 7.785 7.770 7.770 1,032 +0.01(+0.13%)
Oct 05, 2018 7.760 7.790 7.760 7.760 2,300 -0.06(-0.76%)
Oct 04, 2018 7.800 7.820 7.790 7.820 5,320 -0.12(-1.52%)
Oct 03, 2018 7.770 7.940 7.770 7.940 2,339 -0.07(-0.87%)
Oct 02, 2018 8.010 8.010 8.010 8.010 233 +0.04(+0.50%)
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.