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, 2023 8.320 8.370 8.300 8.335 4,557 +0.02(+0.18%)
Feb 27, 2023 8.340 8.348 8.310 8.320 789 +0.03(+0.36%)
Feb 24, 2023 8.300 8.310 8.290 8.290 1,245 -0.04(-0.48%)
Feb 23, 2023 8.280 8.360 8.260 8.330 5,136 +0.09(+1.09%)
Feb 22, 2023 8.250 8.370 8.240 8.240 18,030 -0.13(-1.55%)
Feb 21, 2023 8.731 8.731 8.360 8.370 16,354 -0.28(-3.24%)
Feb 17, 2023 8.670 8.700 8.510 8.650 4,316 -0.16(-1.87%)
Feb 16, 2023 8.790 8.815 8.755 8.815 613 +0.16(+1.91%)
Feb 15, 2023 8.650 8.650 8.650 8.650 129 -0.09(-1.03%)
Feb 14, 2023 8.550 8.740 8.460 8.740 6,722 +0.19(+2.22%)
Feb 13, 2023 8.730 8.730 8.550 8.550 5,006 -0.23(-2.62%)
Feb 10, 2023 8.750 8.780 8.750 8.780 3,128 +0.10(+1.15%)
Feb 09, 2023 8.850 8.850 8.677 8.680 2,604 -0.10(-1.14%)
Feb 08, 2023 8.840 8.840 8.780 8.780 642 -0.07(-0.79%)
Feb 06, 2023 8.850 60 -0.01(-0.06%)
Feb 03, 2023 8.870 8.870 8.740 8.855 2,620 -0.17(-1.88%)
Feb 02, 2023 8.750 9.220 8.750 9.025 20,994 +0.41(+4.70%)
Feb 01, 2023 8.550 8.670 8.550 8.620 3,872 -0.04(-0.46%)
Jan 31, 2023 8.560 8.660 8.560 8.660 1,096 +0.11(+1.29%)
Jan 30, 2023 8.485 8.570 8.485 8.550 4,357 -0.08(-0.93%)
Jan 27, 2023 8.730 8.730 8.400 8.630 16,914 -0.13(-1.53%)
Jan 26, 2023 8.750 8.830 8.750 8.764 1,112 +0.05(+0.62%)
Jan 25, 2023 8.560 8.710 8.560 8.710 2,262 +0.01(+0.11%)
Jan 24, 2023 8.670 8.740 8.670 8.700 2,393 -0.03(-0.30%)
Jan 23, 2023 8.680 8.780 8.670 8.726 4,215 +0.10(+1.11%)
Jan 20, 2023 8.700 8.700 8.420 8.630 3,789 -0.09(-1.02%)
Jan 19, 2023 8.709 8.719 8.650 8.719 1,803 +0.07(+0.80%)
Jan 18, 2023 8.790 8.900 8.630 8.650 6,471 -0.09(-1.03%)
Jan 17, 2023 8.750 8.910 8.550 8.740 44,226 +0.02(+0.23%)
Jan 13, 2023 8.700 8.770 8.450 8.720 32,264 -0.05(-0.57%)
Jan 12, 2023 8.900 8.900 8.570 8.770 4,505 +0.02(+0.23%)
Jan 11, 2023 8.730 8.750 8.460 8.750 8,747 -0.16(-1.80%)
Jan 10, 2023 8.680 8.910 8.640 8.910 1,730 +0.28(+3.24%)
Jan 09, 2023 8.680 8.680 8.630 8.630 333 -0.01(-0.12%)
Jan 06, 2023 8.410 8.680 8.410 8.640 6,849 +0.25(+2.98%)
Jan 05, 2023 8.450 8.544 8.200 8.390 32,212 -0.06(-0.71%)
Jan 04, 2023 8.440 8.590 8.440 8.450 2,540 -0.05(-0.59%)
Jan 03, 2023 8.570 8.570 8.200 8.500 15,594 -0.07(-0.82%)
Dec 30, 2022 8.360 8.570 8.340 8.570 3,719 +0.00(+0.00%)
Dec 29, 2022 8.390 8.640 8.360 8.570 14,488 +0.26(+3.13%)
Dec 28, 2022 9.030 9.030 8.130 8.310 42,227 -0.83(-9.08%)
Dec 27, 2022 9.550 9.550 9.140 9.140 1,693 -0.46(-4.79%)
Dec 23, 2022 9.600 9.750 9.310 9.600 2,245 -0.30(-3.03%)
Dec 22, 2022 11.00 11.00 9.900 9.900 4,534 -0.25(-2.46%)
Dec 21, 2022 9.490 10.36 9.490 10.15 4,075 +0.69(+7.29%)
Dec 20, 2022 8.960 9.480 8.960 9.460 378 +0.26(+2.83%)
Dec 19, 2022 9.200 9.200 9.200 9.200 200 +0.00(+0.00%)
Dec 16, 2022 9.490 9.490 9.200 9.200 906 -0.65(-6.60%)
Dec 15, 2022 10.07 10.74 8.880 9.850 19,783 -0.17(-1.70%)
Dec 14, 2022 9.890 10.02 9.450 10.02 7,447 +0.27(+2.77%)
Dec 13, 2022 9.480 9.780 9.480 9.750 2,495 +0.27(+2.85%)
Dec 12, 2022 9.000 9.480 8.970 9.480 5,238 +0.57(+6.40%)
Dec 09, 2022 8.910 8.910 8.910 8.910 478 -0.14(-1.55%)
Dec 07, 2022 9.050 3 +0.80(+9.70%)
Dec 06, 2022 8.940 8.940 8.250 8.250 21,163 -0.79(-8.78%)
Dec 05, 2022 9.030 9.044 9.000 9.044 852 -0.05(-0.51%)
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.