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 )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
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%)
Sep 04, 2018 7.970 7.970 7.795 7.930 1,012 +0.01(+0.13%)
Aug 31, 2018 7.919 7.919 7.919 0 -0.03(-0.38%)
Aug 30, 2018 8.000 8.020 7.930 7.950 3,350 -0.24(-2.91%)
Aug 29, 2018 8.140 8.188 8.073 8.188 1,107 +0.21(+2.61%)
Aug 28, 2018 8.120 8.120 7.980 7.980 3,335 +0.13(+1.66%)
Aug 27, 2018 7.850 7.850 7.850 7.850 809 -0.08(-1.01%)
Aug 24, 2018 8.025 8.025 7.930 7.930 800 -0.06(-0.72%)
Aug 23, 2018 7.987 7.987 1 +0.00(+0.00%)
Aug 22, 2018 7.963 7.987 7.963 7.987 485 +0.03(+0.40%)
Aug 21, 2018 8.260 8.270 7.860 7.956 15,143 -0.02(-0.31%)
Aug 20, 2018 7.980 7.980 7.970 7.980 2,253 +0.00(+0.00%)
Aug 17, 2018 7.850 7.980 7.800 7.980 3,100 +0.07(+0.82%)
Aug 16, 2018 7.913 7.915 7.913 7.915 3,856 +0.07(+0.83%)
Aug 15, 2018 7.850 7.850 7.850 7.850 465 -0.05(-0.60%)
Aug 14, 2018 7.898 7.898 7.898 7.898 423 +0.00(+0.00%)
Aug 13, 2018 7.860 7.930 7.850 7.898 2,329 -0.04(-0.53%)
Aug 10, 2018 7.850 7.940 7.850 7.940 3,100 -0.03(-0.38%)
Aug 09, 2018 7.850 7.970 7.850 7.970 3,347 +0.09(+1.15%)
Aug 08, 2018 7.879 7.879 7.879 7.879 1,000 -0.00(-0.01%)
Aug 07, 2018 8.080 8.080 7.860 7.880 3,647 -0.04(-0.55%)
Aug 06, 2018 7.800 7.980 7.750 7.923 13,623 +0.10(+1.32%)
Aug 03, 2018 8.155 8.155 7.810 7.820 7,600 -0.18(-2.25%)
Aug 02, 2018 8.000 8.000 8.000 8.000 1,500 -0.08(-0.98%)
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.