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 (%)
Jul 31, 2017 8.000 8.000 7.950 7.950 619 -0.04(-0.50%)
Jul 28, 2017 7.985 8.000 7.985 7.990 1,076 +0.00(+0.00%)
Jul 27, 2017 7.980 8.000 7.910 7.990 4,127 +0.06(+0.77%)
Jul 26, 2017 7.949 7.950 7.929 7.929 3,954 -0.00(-0.01%)
Jul 25, 2017 7.958 7.960 7.930 7.930 1,879 +0.04(+0.49%)
Jul 24, 2017 7.950 7.950 7.890 7.892 1,356 -0.06(-0.72%)
Jul 21, 2017 7.560 7.960 7.110 7.949 6,999 +0.02(+0.24%)
Jul 20, 2017 7.950 7.950 7.907 7.930 4,294 -0.01(-0.11%)
Jul 19, 2017 7.915 7.950 7.904 7.939 2,429 +0.01(+0.11%)
Jul 18, 2017 7.790 7.947 7.790 7.930 5,376 +0.11(+1.41%)
Jul 17, 2017 7.800 7.819 7.790 7.819 4,036 -0.01(-0.13%)
Jul 14, 2017 7.960 7.960 7.780 7.830 7,700 -0.05(-0.63%)
Jul 13, 2017 7.879 7.880 7.867 7.880 2,053 +0.02(+0.25%)
Jul 12, 2017 7.820 7.860 7.820 7.860 992 +0.05(+0.67%)
Jul 11, 2017 7.800 7.820 7.800 7.808 2,973 +0.05(+0.61%)
Jul 10, 2017 7.777 7.777 7.760 7.760 2,098 -0.02(-0.22%)
Jul 07, 2017 7.570 7.777 7.570 7.777 10,162 +0.13(+1.66%)
Jul 06, 2017 7.860 7.860 7.400 7.650 9,944 -0.19(-2.42%)
Jul 05, 2017 7.930 7.930 7.840 7.840 4,483 -0.06(-0.76%)
Jul 03, 2017 7.890 7.900 7.890 7.900 667 +0.05(+0.64%)
Jun 29, 2017 7.850 11 -0.09(-1.16%)
Jun 28, 2017 7.942 7.942 7.942 7.942 118 +0.04(+0.54%)
Jun 27, 2017 7.945 7.945 7.900 7.900 5,278 -0.04(-0.50%)
Jun 26, 2017 7.960 7.960 7.940 7.940 969 -0.04(-0.45%)
Jun 23, 2017 7.925 7.990 7.900 7.976 5,759 +0.02(+0.20%)
Jun 22, 2017 7.730 7.990 7.730 7.960 4,196 +0.02(+0.25%)
Jun 21, 2017 7.920 7.990 7.920 7.940 4,809 +0.03(+0.38%)
Jun 20, 2017 7.900 7.920 7.880 7.910 6,732 +0.01(+0.13%)
Jun 19, 2017 7.900 7.900 7.877 7.900 859 +0.00(+0.00%)
Jun 16, 2017 7.820 7.900 7.820 7.900 3,726 +0.10(+1.28%)
Jun 15, 2017 7.777 7.800 7.777 7.800 353 -0.01(-0.13%)
Jun 14, 2017 7.800 7.899 7.800 7.810 9,573 +0.00(+0.00%)
Jun 13, 2017 7.770 7.810 7.770 7.810 456 +0.03(+0.39%)
Jun 12, 2017 7.777 7.800 7.777 7.780 1,480 -0.01(-0.18%)
Jun 09, 2017 7.810 7.810 7.790 7.794 3,664 +0.08(+1.06%)
Jun 08, 2017 7.718 7.737 7.713 7.713 1,770 -0.05(-0.61%)
Jun 07, 2017 7.690 7.800 7.690 7.760 3,038 +0.06(+0.77%)
Jun 06, 2017 7.720 7.778 7.701 7.701 1,231 -0.10(-1.27%)
Jun 05, 2017 7.900 7.900 7.663 7.800 8,851 +0.00(+0.06%)
Jun 02, 2017 7.810 7.840 7.795 7.795 3,686 -0.01(-0.17%)
Jun 01, 2017 7.610 7.840 7.610 7.808 4,314 +0.08(+1.01%)
May 31, 2017 7.670 7.730 7.470 7.730 3,147 +0.00(+0.00%)
May 30, 2017 7.720 7.730 7.610 7.730 2,552 -0.06(-0.77%)
May 26, 2017 7.610 7.840 7.600 7.790 10,399 +0.21(+2.81%)
May 25, 2017 7.550 7.577 7.455 7.577 12,893 +0.04(+0.49%)
May 24, 2017 7.550 7.550 7.540 7.540 3,654 -0.01(-0.13%)
May 23, 2017 7.620 7.630 7.540 7.550 6,319 -0.13(-1.69%)
May 22, 2017 7.580 7.701 7.580 7.680 1,404 +0.10(+1.31%)
May 19, 2017 7.580 7.581 7.580 7.581 3,325 -0.10(-1.29%)
May 18, 2017 7.611 7.680 7.580 7.680 2,800 +0.10(+1.32%)
May 17, 2017 7.800 7.800 7.580 7.580 7,434 -0.33(-4.23%)
May 16, 2017 7.720 7.920 7.720 7.915 2,650 +0.21(+2.68%)
May 15, 2017 7.671 7.708 7.663 7.708 2,937 +0.03(+0.37%)
May 12, 2017 7.628 7.680 7.628 7.680 5,936 +0.07(+0.92%)
May 11, 2017 7.670 7.740 7.610 7.610 8,852 -0.10(-1.30%)
May 10, 2017 7.620 7.740 7.620 7.710 6,255 +0.00(+0.00%)
May 09, 2017 7.810 7.810 7.700 7.710 2,502 +0.01(+0.13%)
May 08, 2017 7.700 7.700 7.700 7.700 218 +0.01(+0.13%)
May 05, 2017 7.628 7.728 7.530 7.690 10,993 -0.06(-0.77%)
May 04, 2017 7.650 7.917 7.650 7.750 1,928 -0.01(-0.13%)
May 03, 2017 7.760 7.810 7.650 7.760 4,184 -0.07(-0.91%)
May 02, 2017 7.820 7.925 7.820 7.832 4,438 +0.04(+0.53%)
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.