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 (%)
Jan 30, 2015 7.700 7.949 7.440 7.640 19,335 -0.16(-2.05%)
Jan 29, 2015 8.000 8.000 7.800 7.800 1,459 -0.22(-2.74%)
Jan 28, 2015 8.280 8.640 7.900 8.020 173,273 -0.18(-2.20%)
Jan 27, 2015 8.420 8.630 8.190 8.200 48,855 -0.13(-1.56%)
Jan 26, 2015 8.170 8.590 7.870 8.330 34,531 +0.16(+1.96%)
Jan 23, 2015 8.000 8.190 7.900 8.170 25,939 -0.08(-0.97%)
Jan 22, 2015 8.100 8.300 8.100 8.250 6,584 +0.17(+2.10%)
Jan 21, 2015 7.800 8.080 7.750 8.080 4,092 +0.15(+1.89%)
Jan 20, 2015 7.950 7.950 7.440 7.930 32,198 +0.06(+0.76%)
Jan 16, 2015 7.920 7.920 7.800 7.870 2,551 -0.01(-0.13%)
Jan 15, 2015 7.890 8.020 7.880 7.880 11,561 -0.22(-2.72%)
Jan 14, 2015 8.220 8.260 8.100 8.100 17,510 -0.02(-0.25%)
Jan 13, 2015 8.500 8.640 8.120 8.120 110,507 -0.44(-5.14%)
Jan 12, 2015 8.260 8.580 8.030 8.560 33,375 +0.24(+2.88%)
Jan 09, 2015 8.230 8.440 8.060 8.320 27,054 -0.12(-1.42%)
Jan 08, 2015 8.270 8.440 8.270 8.440 400 +0.13(+1.56%)
Jan 07, 2015 8.414 8.414 8.210 8.310 1,310 -0.10(-1.17%)
Jan 06, 2015 8.310 8.450 8.260 8.408 2,185 -0.14(-1.66%)
Jan 05, 2015 8.550 8.570 8.280 8.550 14,675 +0.08(+0.94%)
Jan 02, 2015 8.470 8.470 8.470 8.470 223 -0.23(-2.64%)
Dec 31, 2014 8.590 8.700 8.700 8.700 19,900 +0.06(+0.69%)
Dec 30, 2014 8.640 8.640 8.420 8.640 3,712 +0.21(+2.49%)
Dec 29, 2014 8.700 8.700 8.430 8.430 17,086 -0.36(-4.09%)
Dec 26, 2014 8.400 8.970 8.130 8.790 35,874 +0.54(+6.54%)
Dec 24, 2014 8.290 8.250 8.250 8.250 19,300 +0.13(+1.60%)
Dec 23, 2014 7.940 8.120 7.840 8.120 5,291 +0.15(+1.88%)
Dec 22, 2014 7.960 8.240 7.920 7.970 10,623 +0.10(+1.27%)
Dec 19, 2014 7.990 8.480 7.750 7.870 12,726 +0.06(+0.77%)
Dec 18, 2014 8.020 8.180 7.750 7.810 42,726 -0.14(-1.76%)
Dec 17, 2014 8.030 8.050 7.900 7.950 6,138 -0.29(-3.52%)
Dec 16, 2014 7.700 8.240 7.690 8.240 6,169 +0.29(+3.65%)
Dec 15, 2014 8.200 8.200 7.750 7.950 38,776 -0.01(-0.12%)
Dec 12, 2014 7.680 8.070 7.680 7.960 20,701 +0.09(+1.14%)
Dec 11, 2014 7.850 7.940 7.681 7.870 15,675 +0.13(+1.68%)
Dec 10, 2014 7.900 8.080 7.680 7.740 11,135 -0.36(-4.44%)
Dec 09, 2014 8.170 8.170 8.050 8.100 5,474 -0.25(-2.99%)
Dec 08, 2014 8.350 8.350 8.350 8.350 669 +0.05(+0.60%)
Dec 05, 2014 8.301 8.301 8.290 8.300 1,966 -0.01(-0.12%)
Dec 04, 2014 8.300 8.310 8.300 8.310 1,050 +0.00(+0.00%)
Dec 03, 2014 8.400 8.456 8.310 8.310 2,432 +0.08(+0.94%)
Dec 02, 2014 8.233 8.233 8.233 8.233 400 -0.11(-1.29%)
Dec 01, 2014 8.449 8.449 8.180 8.340 14,595 +0.04(+0.48%)
Nov 28, 2014 8.300 8.300 8.300 8.300 200 +0.01(+0.12%)
Nov 26, 2014 8.290 8.290 8.290 8.290 900 -0.13(-1.54%)
Nov 25, 2014 8.360 8.434 8.360 8.420 3,158 +0.07(+0.88%)
Nov 24, 2014 8.390 8.410 8.328 8.347 3,852 +0.02(+0.20%)
Nov 21, 2014 8.200 8.450 8.200 8.330 21,056 +0.03(+0.36%)
Nov 20, 2014 8.300 8.410 8.280 8.300 12,987 -0.04(-0.48%)
Nov 19, 2014 8.320 8.340 8.310 8.340 2,000 +0.03(+0.36%)
Nov 18, 2014 8.230 8.310 8.230 8.310 8,765 +0.11(+1.30%)
Nov 17, 2014 8.220 8.240 8.190 8.203 3,996 +0.00(+0.04%)
Nov 14, 2014 8.200 8.319 8.100 8.200 19,609 -0.01(-0.12%)
Nov 13, 2014 8.220 8.220 8.120 8.210 14,038 +0.01(+0.12%)
Nov 12, 2014 8.040 8.350 8.024 8.200 15,253 +0.11(+1.36%)
Nov 11, 2014 8.300 8.300 7.950 8.090 2,901 -0.03(-0.37%)
Nov 10, 2014 7.700 8.300 7.700 8.120 15,758 -0.01(-0.12%)
Nov 07, 2014 8.100 8.220 7.870 8.130 23,962 -0.07(-0.85%)
Nov 06, 2014 7.620 8.200 7.620 8.200 6,446 +0.22(+2.76%)
Nov 05, 2014 7.980 8.200 7.980 7.980 1,915 +0.10(+1.27%)
Nov 04, 2014 7.980 8.200 7.880 7.880 9,336 -0.07(-0.83%)
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.