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 )

9.446 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 28, 2024 9.530 9.530 9.530 9.530 468 +0.00(+0.00%)
Mar 27, 2024 9.370 9.530 9.370 9.530 10,700 +0.14(+1.49%)
Mar 26, 2024 9.320 9.390 9.320 9.390 2,278 +0.14(+1.51%)
Mar 25, 2024 9.490 9.490 9.250 9.250 7,377 -0.20(-2.12%)
Mar 22, 2024 9.450 9.450 9.450 9.450 903 -0.03(-0.32%)
Mar 21, 2024 9.530 9.530 9.480 9.480 9,788 -0.02(-0.21%)
Mar 20, 2024 9.450 9.500 9.450 9.500 704 +0.04(+0.47%)
Mar 19, 2024 9.520 9.520 9.456 9.456 777 -0.01(-0.15%)
Mar 18, 2024 9.440 9.470 9.440 9.470 3,521 +0.20(+2.16%)
Mar 15, 2024 9.410 9.410 9.230 9.270 10,058 -0.13(-1.38%)
Mar 14, 2024 9.400 9.400 9.400 9.400 1,201 -0.01(-0.11%)
Mar 13, 2024 9.370 9.410 9.370 9.410 1,441 +0.00(+0.00%)
Mar 12, 2024 9.370 9.410 9.370 9.410 493 +0.13(+1.40%)
Mar 11, 2024 9.280 9.280 9.280 9.280 321 +0.07(+0.76%)
Mar 08, 2024 9.220 9.220 9.210 9.210 572 +0.01(+0.11%)
Mar 06, 2024 9.200 10 -0.10(-1.08%)
Mar 05, 2024 9.400 9.400 9.300 9.300 781 -0.23(-2.41%)
Mar 04, 2024 9.508 9.530 9.508 9.530 978 -0.01(-0.14%)
Mar 01, 2024 9.415 9.543 9.260 9.543 1,170 -0.02(-0.17%)
Feb 29, 2024 9.260 9.570 9.250 9.560 5,487 +0.02(+0.21%)
Feb 28, 2024 9.540 9.540 9.540 9.540 517 +0.01(+0.10%)
Feb 27, 2024 9.195 9.570 9.195 9.530 14,465 +0.25(+2.68%)
Feb 23, 2024 9.281 243 +0.03(+0.33%)
Feb 22, 2024 9.150 9.250 9.150 9.250 10,429 +0.10(+1.09%)
Feb 21, 2024 9.160 9.170 9.150 9.150 603 +0.02(+0.22%)
Feb 20, 2024 9.140 9.140 9.060 9.130 1,953 +0.02(+0.22%)
Feb 16, 2024 9.160 9.160 9.110 9.110 1,282 -0.01(-0.11%)
Feb 15, 2024 9.100 9.128 9.083 9.120 3,324 +0.04(+0.44%)
Feb 14, 2024 8.990 9.080 8.990 9.080 1,033 +0.14(+1.57%)
Feb 13, 2024 9.020 9.020 8.920 8.940 2,895 -0.19(-2.08%)
Feb 12, 2024 9.260 9.260 9.105 9.130 888 -0.04(-0.41%)
Feb 09, 2024 9.100 9.168 9.095 9.168 1,207 +0.02(+0.24%)
Feb 08, 2024 9.000 9.146 9.000 9.146 559 +0.11(+1.17%)
Feb 07, 2024 9.040 9.040 9.010 9.040 1,692 +0.00(+0.00%)
Feb 06, 2024 8.840 9.050 8.780 9.040 16,672 -0.03(-0.33%)
Feb 05, 2024 8.950 9.070 8.910 9.070 5,984 +0.09(+1.00%)
Feb 02, 2024 9.050 9.050 8.970 8.980 5,905 -0.04(-0.44%)
Feb 01, 2024 9.010 9.082 9.010 9.020 3,187 +0.04(+0.45%)
Jan 31, 2024 8.990 9.108 8.980 8.980 4,743 -0.09(-0.99%)
Jan 30, 2024 8.960 9.180 8.950 9.070 10,106 +0.04(+0.41%)
Jan 29, 2024 9.045 9.045 9.010 9.033 2,660 +0.09(+1.04%)
Jan 26, 2024 8.940 8.940 8.940 8.940 1,514 -0.06(-0.67%)
Jan 25, 2024 9.000 9.000 9.000 9.000 507 +0.05(+0.56%)
Jan 24, 2024 8.720 9.017 8.720 8.950 6,044 -0.01(-0.06%)
Jan 23, 2024 8.942 9.000 8.860 8.955 8,345 +0.08(+0.96%)
Jan 22, 2024 9.100 9.100 8.870 8.870 597 -0.20(-2.20%)
Jan 19, 2024 9.030 9.110 9.020 9.070 2,298 +0.03(+0.33%)
Jan 17, 2024 9.040 1 -0.19(-2.06%)
Jan 16, 2024 9.231 9.231 9.231 9.231 933 -0.13(-1.36%)
Jan 12, 2024 9.560 9.560 9.200 9.358 9,996 -0.14(-1.49%)
Jan 11, 2024 9.500 9.500 9.500 9.500 282 -0.03(-0.31%)
Jan 10, 2024 9.370 9.600 9.370 9.530 5,230 +0.43(+4.73%)
Jan 09, 2024 9.290 9.290 9.030 9.100 2,352 -0.19(-2.05%)
Jan 05, 2024 9.290 8 -0.26(-2.72%)
Jan 04, 2024 9.550 9.550 9.550 9.550 319 -0.06(-0.62%)
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.