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 (%)
Nov 30, 2021 8.580 8.580 8.400 8.400 1,831 -0.22(-2.60%)
Nov 29, 2021 8.610 8.635 8.610 8.624 1,308 +0.01(+0.16%)
Nov 26, 2021 8.550 8.647 8.520 8.610 1,607 -0.05(-0.58%)
Nov 24, 2021 8.700 8.700 8.640 8.660 2,884 -0.04(-0.41%)
Nov 23, 2021 8.673 8.950 8.670 8.696 18,032 -0.02(-0.28%)
Nov 22, 2021 8.890 8.971 8.720 8.720 5,723 -0.16(-1.79%)
Nov 19, 2021 8.720 8.879 8.720 8.879 3,070 +0.01(+0.10%)
Nov 18, 2021 9.060 8.983 8.870 8.870 8,340 -1.20(-11.92%)
Nov 17, 2021 10.09 10.11 10.06 10.07 36,016 -0.03(-0.30%)
Nov 16, 2021 9.980 10.14 9.885 10.10 13,502 +0.15(+1.51%)
Nov 15, 2021 9.980 10.10 9.920 9.950 7,106 -0.03(-0.26%)
Nov 12, 2021 9.950 10.00 9.900 9.976 6,532 +0.09(+0.87%)
Nov 11, 2021 9.880 9.890 9.812 9.890 4,781 +0.07(+0.71%)
Nov 10, 2021 9.860 9.820 4,793 -0.02(-0.20%)
Nov 09, 2021 9.910 9.910 9.820 9.840 6,049 +0.12(+1.21%)
Nov 05, 2021 9.723 9.723 9.723 130 -0.04(-0.37%)
Nov 04, 2021 9.720 9.805 9.720 9.759 2,291 +0.10(+1.08%)
Nov 03, 2021 9.540 9.654 9.540 9.654 5,410 +0.13(+1.41%)
Nov 02, 2021 9.391 9.520 9.284 9.520 1,665 +0.14(+1.49%)
Nov 01, 2021 9.330 9.380 9.330 9.380 1,023 +0.13(+1.41%)
Oct 28, 2021 9.250 9.250 9.250 227 +0.00(+0.00%)
Oct 26, 2021 9.250 9.250 9.250 111 +0.00(+0.00%)
Oct 25, 2021 9.220 9.270 9.220 9.250 2,178 +0.06(+0.65%)
Oct 22, 2021 9.239 9.239 9.140 9.190 1,849 +0.22(+2.45%)
Oct 21, 2021 9.400 9.548 8.970 8.970 11,196 -0.41(-4.37%)
Oct 20, 2021 9.600 9.600 9.380 9.380 1,702 -0.10(-1.05%)
Oct 19, 2021 9.740 9.740 9.480 9.480 1,733 +0.12(+1.28%)
Oct 15, 2021 9.360 9.360 9.360 4 +0.06(+0.62%)
Oct 14, 2021 9.820 9.820 9.302 9.302 1,368 +0.08(+0.89%)
Oct 13, 2021 9.220 9.220 9.220 9.220 169 +0.06(+0.65%)
Oct 12, 2021 9.161 9.161 9.161 9.161 1,202 -0.19(-2.01%)
Oct 11, 2021 9.284 9.348 9.284 9.348 787 +0.09(+0.96%)
Oct 07, 2021 9.260 9.260 9.260 99 +0.13(+1.42%)
Oct 06, 2021 9.060 9.130 9.060 9.130 753 -0.02(-0.22%)
Oct 04, 2021 9.150 9.150 9.150 132 -0.24(-2.57%)
Sep 30, 2021 9.392 9.392 9.392 257 +0.14(+1.53%)
Sep 28, 2021 9.250 9.250 9.250 5 -0.03(-0.32%)
Sep 27, 2021 9.310 9.310 9.280 9.280 813 -0.02(-0.22%)
Sep 24, 2021 9.413 9.413 9.220 9.300 5,527 -0.05(-0.53%)
Sep 23, 2021 9.350 9.350 9.350 9.350 267 +0.10(+1.08%)
Sep 22, 2021 9.250 9.250 9.250 9.250 1,003 -0.04(-0.43%)
Sep 21, 2021 9.250 9.290 9.250 9.290 1,800 +0.05(+0.54%)
Sep 20, 2021 9.290 9.290 9.160 9.240 2,806 -0.14(-1.49%)
Sep 17, 2021 9.405 9.405 9.380 9.380 803 +0.01(+0.11%)
Sep 16, 2021 9.410 9.575 9.370 9.370 1,710 -0.07(-0.74%)
Sep 15, 2021 9.546 9.546 9.440 9.440 1,709 +0.09(+0.97%)
Sep 14, 2021 9.350 9.390 9.350 9.350 1,386 +0.04(+0.48%)
Sep 13, 2021 9.400 9.400 9.303 9.305 2,575 -0.10(-1.11%)
Sep 10, 2021 9.412 9.412 9.410 9.410 462 +0.03(+0.32%)
Sep 09, 2021 9.380 9.380 9.375 9.380 1,054 +0.00(+0.00%)
Sep 08, 2021 9.360 9.380 9.360 9.380 562 -0.02(-0.21%)
Sep 07, 2021 9.380 9.415 9.360 9.400 4,289 +0.04(+0.43%)
Sep 03, 2021 9.360 9.365 9.360 9.360 1,837 -0.01(-0.11%)
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.