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 (%)
Mar 31, 2010 6.400 6.400 6.395 6.395 300 +0.14(+2.32%)
Mar 29, 2010 6.250 6.250 6.250 6.250 0 -0.14(-2.19%)
Mar 26, 2010 6.480 6.690 6.390 6.390 2,000 -0.04(-0.62%)
Mar 25, 2010 6.230 6.710 6.230 6.430 3,917 +0.28(+4.55%)
Mar 23, 2010 6.150 6.150 6.150 6.150 0 +0.06(+0.99%)
Mar 19, 2010 6.090 6.090 6.090 6.090 0 -0.07(-1.13%)
Mar 16, 2010 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 15, 2010 6.120 6.240 6.120 6.160 700 +0.00(+0.00%)
Mar 12, 2010 6.120 6.160 6.120 6.160 2,200 +0.00(+0.00%)
Mar 10, 2010 6.160 6.160 6.160 6.160 0 +0.11(+1.82%)
Mar 09, 2010 5.890 6.060 5.820 6.050 4,800 -0.01(-0.19%)
Mar 08, 2010 6.050 6.159 6.050 6.061 2,500 -0.09(-1.44%)
Mar 05, 2010 6.110 6.150 6.050 6.150 1,500 +0.12(+2.07%)
Mar 03, 2010 6.030 6.025 6.025 6.025 1,000 -0.03(-0.50%)
Mar 02, 2010 6.020 6.170 6.020 6.055 1,454 +0.04(+0.58%)
Mar 01, 2010 5.950 6.020 5.950 6.020 700 +0.12(+2.03%)
Feb 26, 2010 5.840 5.930 5.820 5.900 600 -0.00(-0.00%)
Feb 25, 2010 5.860 5.900 5.810 5.900 855 -0.09(-1.50%)
Feb 23, 2010 5.980 5.990 5.990 5.990 300 +0.08(+1.35%)
Feb 22, 2010 6.000 6.000 5.860 5.910 9,476 -0.05(-0.84%)
Feb 19, 2010 6.060 6.060 5.960 5.960 600 -0.08(-1.32%)
Feb 18, 2010 6.100 6.100 5.560 6.040 9,824 +0.03(+0.50%)
Feb 12, 2010 6.010 6.010 6.010 6.010 100 +0.00(+0.00%)
Feb 11, 2010 5.870 6.010 5.860 6.010 900 +0.16(+2.74%)
Feb 10, 2010 5.860 5.860 5.530 5.850 10,400 -0.20(-3.31%)
Feb 09, 2010 6.050 6.050 6.050 6.050 100 +0.05(+0.83%)
Feb 05, 2010 6.000 6.000 6.000 6.000 1,300 -0.01(-0.17%)
Feb 04, 2010 6.000 6.010 6.000 6.010 432 +0.02(+0.33%)
Feb 03, 2010 6.060 6.060 5.400 5.990 3,994 -0.08(-1.32%)
Feb 02, 2010 6.090 6.090 5.700 6.070 2,089 -0.03(-0.49%)
Feb 01, 2010 6.110 6.110 6.090 6.100 500 -0.01(-0.16%)
Jan 29, 2010 6.050 6.110 5.730 6.110 3,810 +0.06(+0.99%)
Jan 28, 2010 5.955 6.185 5.955 6.050 5,801 +0.00(+0.00%)
Jan 27, 2010 6.030 6.050 6.030 6.050 240 +0.03(+0.50%)
Jan 26, 2010 6.010 6.020 6.010 6.020 500 +0.01(+0.17%)
Jan 25, 2010 6.160 6.180 6.010 6.010 700 -0.11(-1.80%)
Jan 22, 2010 6.100 6.180 6.100 6.120 1,328 +0.00(+0.00%)
Jan 21, 2010 6.141 6.141 6.120 6.120 228 +0.02(+0.33%)
Jan 20, 2010 5.330 6.290 5.330 6.100 20,406 -0.21(-3.25%)
Jan 19, 2010 6.210 6.605 6.210 6.305 2,531 +0.22(+3.70%)
Jan 14, 2010 6.230 6.080 6.080 6.080 600 -0.12(-1.94%)
Jan 11, 2010 6.200 6.200 6.200 6.200 0 +0.11(+1.81%)
Jan 08, 2010 6.050 6.090 5.920 6.090 1,674 +0.05(+0.83%)
Jan 06, 2010 6.050 6.040 6.040 6.040 300 -0.16(-2.58%)
Jan 05, 2010 6.280 6.280 6.200 6.200 717 -0.14(-2.21%)
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.