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 28, 2022 9.780 9.780 9.080 9.080 2,237 +0.00(+0.00%)
Feb 25, 2022 9.040 9.080 8.920 9.080 7,113 +0.20(+2.25%)
Feb 24, 2022 9.030 9.450 8.590 8.880 5,395 -0.72(-7.46%)
Feb 23, 2022 9.495 9.597 9.495 9.597 2,242 +0.30(+3.19%)
Feb 22, 2022 9.840 9.840 9.050 9.300 3,787 +0.03(+0.32%)
Feb 18, 2022 9.270 0 +0.20(+2.15%)
Feb 17, 2022 8.950 9.075 8.950 9.075 627 +0.17(+1.97%)
Feb 15, 2022 8.900 109 -0.15(-1.66%)
Feb 14, 2022 9.900 9.900 8.800 9.050 38,243 -0.88(-8.86%)
Feb 11, 2022 10.00 10.00 9.930 9.930 2,578 -0.01(-0.10%)
Feb 10, 2022 9.950 9.950 9.870 9.940 2,558 +0.06(+0.61%)
Feb 09, 2022 9.900 9.900 9.880 9.880 502 -0.07(-0.70%)
Feb 08, 2022 9.950 9.950 9.950 9.950 1,100 +0.00(+0.00%)
Feb 07, 2022 9.950 9.950 9.950 9.950 325 -0.00(-0.02%)
Feb 04, 2022 9.870 9.952 9.870 9.952 530 +0.11(+1.13%)
Feb 03, 2022 9.990 9.830 9.840 1,891 -0.07(-0.76%)
Feb 02, 2022 10.05 10.05 9.915 9.915 2,835 -0.19(-1.83%)
Feb 01, 2022 10.19 10.19 10.10 10.10 1,163 +0.00(+0.00%)
Jan 28, 2022 10.10 10.19 10.06 10.10 2,100 +0.00(+0.00%)
Jan 27, 2022 10.28 10.28 10.10 10.10 1,905 -0.25(-2.41%)
Jan 26, 2022 10.46 10.52 10.30 10.35 13,432 -0.11(-1.09%)
Jan 25, 2022 10.09 10.64 10.09 10.46 19,700 +0.28(+2.73%)
Jan 24, 2022 10.19 10.19 10.17 10.19 2,080 -0.30(-2.90%)
Jan 21, 2022 10.50 10.50 10.36 10.49 8,540 +0.29(+2.79%)
Jan 19, 2022 10.21 215 -0.10(-0.92%)
Jan 18, 2022 10.10 10.30 10.10 10.30 3,826 +0.05(+0.49%)
Jan 14, 2022 10.25 0 -0.04(-0.39%)
Jan 13, 2022 10.20 10.34 10.20 10.29 4,713 -0.06(-0.58%)
Jan 12, 2022 10.35 10.37 10.25 10.35 8,273 -0.01(-0.10%)
Jan 11, 2022 10.26 10.36 10.00 10.36 12,134 +0.08(+0.78%)
Jan 10, 2022 10.20 10.30 10.11 10.28 7,134 -0.02(-0.19%)
Jan 07, 2022 10.20 10.37 10.15 10.30 6,001 +0.18(+1.78%)
Jan 06, 2022 10.09 10.13 9.950 10.12 5,005 +0.12(+1.20%)
Jan 05, 2022 9.840 10.13 9.840 10.00 10,651 -0.13(-1.28%)
Jan 04, 2022 9.780 10.27 9.780 10.13 22,944 +0.05(+0.50%)
Jan 03, 2022 9.730 10.08 9.551 10.08 25,811 +0.57(+5.99%)
Dec 31, 2021 9.740 9.800 9.510 9.510 9,597 -0.27(-2.76%)
Dec 30, 2021 9.591 9.780 9.591 9.780 6,649 +0.08(+0.82%)
Dec 29, 2021 9.620 9.700 9.160 9.700 104,434 +0.24(+2.50%)
Dec 28, 2021 9.530 9.600 9.400 9.463 9,180 +0.00(+0.04%)
Dec 27, 2021 9.100 9.860 9.020 9.460 21,844 +0.50(+5.59%)
Dec 23, 2021 8.920 8.990 8.670 8.959 26,528 +0.30(+3.45%)
Dec 22, 2021 8.660 8.690 8.640 8.660 2,022 +0.00(+0.00%)
Dec 21, 2021 9.100 9.100 8.600 8.660 11,827 +0.30(+3.59%)
Dec 20, 2021 8.450 8.470 8.350 8.360 7,978 -0.09(-1.07%)
Dec 17, 2021 8.360 8.500 8.360 8.450 1,968 -0.02(-0.24%)
Dec 16, 2021 8.460 8.480 8.460 8.470 5,290 +0.01(+0.12%)
Dec 15, 2021 8.400 8.460 8.400 8.460 763 +0.00(+0.00%)
Dec 14, 2021 8.460 8.460 8.460 8.460 301 -0.03(-0.35%)
Dec 13, 2021 8.680 8.680 8.490 8.490 925 -0.04(-0.41%)
Dec 10, 2021 8.550 8.550 8.500 8.525 1,620 +0.03(+0.29%)
Dec 08, 2021 8.500 8.500 8.500 6 -0.03(-0.35%)
Dec 07, 2021 8.440 8.539 8.440 8.530 5,905 +0.10(+1.14%)
Dec 06, 2021 8.450 8.450 8.402 8.434 2,669 +0.11(+1.37%)
Dec 03, 2021 8.430 8.430 8.300 8.320 4,674 -0.11(-1.30%)
Dec 02, 2021 8.450 8.460 8.430 8.430 3,265 -0.02(-0.24%)
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.