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 UNCHANGED
Streaming Delayed 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, 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%)
Oct 01, 2018 8.000 8.000 7.760 7.970 1,652 -0.04(-0.50%)
Sep 28, 2018 8.070 8.090 8.000 8.010 3,900 -0.02(-0.21%)
Sep 27, 2018 7.980 8.027 7.860 8.027 5,060 +0.03(+0.34%)
Sep 26, 2018 8.000 8.000 7.980 8.000 1,300 -0.04(-0.50%)
Sep 25, 2018 8.060 8.060 7.990 8.040 3,443 +0.17(+2.16%)
Sep 24, 2018 7.870 7.870 7.870 7.870 766 -0.16(-1.99%)
Sep 21, 2018 8.080 8.080 7.990 8.030 1,000 +0.01(+0.13%)
Sep 20, 2018 8.020 8.020 7.850 8.020 4,753 +0.01(+0.08%)
Sep 19, 2018 7.990 8.014 7.990 8.014 1,211 +0.01(+0.17%)
Sep 18, 2018 7.990 8.090 7.990 8.000 18,723 +0.16(+2.04%)
Sep 17, 2018 7.770 7.840 7.770 7.840 2,383 +0.05(+0.71%)
Sep 14, 2018 7.840 7.840 7.780 7.785 9,300 -0.05(-0.70%)
Sep 13, 2018 7.840 7.840 7.840 7.840 200 +0.02(+0.32%)
Sep 12, 2018 7.930 7.930 7.815 7.815 510 -0.06(-0.82%)
Sep 11, 2018 7.821 7.880 7.821 7.880 1,426 +0.12(+1.55%)
Sep 10, 2018 7.760 7.760 7.760 7.760 411 +0.00(+0.00%)
Sep 07, 2018 7.760 7.760 7.760 7.760 100 +0.00(+0.00%)
Sep 06, 2018 7.900 7.930 7.760 7.760 2,722 -0.07(-0.85%)
Sep 05, 2018 7.850 7.850 7.790 7.826 3,911 -0.10(-1.31%)
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.