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 (%)
Nov 30, 2009 5.990 6.000 6.000 6.000 500 +0.20(+3.45%)
Nov 27, 2009 6.000 6.353 5.550 5.800 3,829 +0.10(+1.76%)
Nov 20, 2009 5.700 5.700 5.700 5.700 300 -0.13(-2.23%)
Nov 19, 2009 6.000 6.000 5.460 5.830 1,400 -0.24(-3.87%)
Nov 17, 2009 6.065 6.065 6.065 6.065 0 +0.08(+1.25%)
Nov 16, 2009 5.990 5.990 5.990 5.990 100 +0.09(+1.53%)
Nov 13, 2009 5.880 5.900 5.880 5.900 700 +0.10(+1.72%)
Nov 12, 2009 5.700 5.800 5.660 5.800 1,200 -0.10(-1.69%)
Nov 10, 2009 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 09, 2009 5.550 5.900 5.550 5.900 900 +0.25(+4.42%)
Nov 06, 2009 5.600 5.650 5.135 5.650 7,401 +0.43(+8.26%)
Nov 05, 2009 5.700 5.700 5.219 5.219 606 -0.68(-11.55%)
Nov 02, 2009 5.900 5.900 5.900 5.900 0 +0.30(+5.36%)
Oct 30, 2009 5.600 5.600 5.600 5.600 2,000 -0.05(-0.88%)
Oct 29, 2009 5.600 5.700 5.600 5.650 700 -0.10(-1.74%)
Oct 28, 2009 5.750 5.760 5.250 5.750 3,710 -0.25(-4.17%)
Oct 23, 2009 6.000 6.000 6.000 6.000 0 +0.10(+1.70%)
Oct 21, 2009 5.900 5.900 5.900 5.900 0 +0.20(+3.51%)
Oct 20, 2009 5.600 5.700 5.600 5.700 600 +0.15(+2.70%)
Oct 19, 2009 5.600 5.600 5.500 5.550 3,800 -0.05(-0.89%)
Oct 16, 2009 5.630 5.630 5.600 5.600 200 +0.07(+1.35%)
Oct 14, 2009 5.510 5.526 5.526 5.526 1,300 +0.03(+0.47%)
Oct 13, 2009 5.700 5.700 5.500 5.500 500 -0.15(-2.65%)
Oct 12, 2009 5.621 5.650 5.400 5.650 722 +0.10(+1.80%)
Oct 09, 2009 5.588 5.588 5.500 5.550 3,320 -0.15(-2.63%)
Oct 07, 2009 5.700 5.700 5.700 5.700 0 -0.10(-1.72%)
Oct 06, 2009 6.250 6.250 5.600 5.800 3,600 -0.32(-5.23%)
Sep 30, 2009 6.120 6.120 6.120 6.120 0 +0.12(+2.00%)
Sep 28, 2009 6.000 6.000 6.000 6.000 400 -0.34(-5.36%)
Sep 25, 2009 6.340 6.340 6.340 6.340 300 +0.00(+0.00%)
Sep 24, 2009 5.910 6.400 5.910 6.340 5,100 +0.44(+7.46%)
Sep 23, 2009 5.930 5.930 5.900 5.900 2,200 -0.03(-0.51%)
Sep 22, 2009 5.930 5.930 5.930 5.930 232 +0.00(+0.00%)
Sep 21, 2009 6.000 6.170 5.910 5.930 2,300 +0.17(+2.95%)
Sep 18, 2009 5.900 5.910 5.760 5.760 800 +0.01(+0.17%)
Sep 17, 2009 5.600 5.750 5.600 5.750 3,000 +0.15(+2.68%)
Sep 16, 2009 5.500 5.600 5.500 5.600 783 +0.25(+4.67%)
Sep 14, 2009 5.350 5.350 5.350 5.350 200 +0.00(+0.00%)
Sep 11, 2009 5.200 5.350 5.160 5.350 4,700 +0.01(+0.19%)
Sep 10, 2009 5.250 5.340 5.080 5.340 2,396 +0.09(+1.71%)
Sep 09, 2009 5.250 5.250 5.050 5.250 3,240 +0.15(+2.94%)
Sep 04, 2009 5.270 5.100 5.100 5.100 9,900 +0.17(+3.45%)
Sep 03, 2009 4.910 5.100 4.900 4.930 2,186 -0.07(-1.40%)
Sep 02, 2009 5.050 5.050 5.000 5.000 1,100 -0.05(-0.99%)
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.