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 (%)
Jun 30, 2010 5.640 5.680 5.450 5.680 1,822 -0.02(-0.35%)
Jun 29, 2010 5.690 5.740 5.690 5.700 3,900 -0.22(-3.72%)
Jun 23, 2010 5.730 5.920 5.920 5.920 9,300 +0.10(+1.72%)
Jun 22, 2010 5.900 5.900 5.820 5.820 2,472 -0.17(-2.84%)
Jun 17, 2010 6.010 5.990 5.990 5.990 900 -0.11(-1.80%)
Jun 16, 2010 5.990 6.100 5.990 6.100 11,918 +0.08(+1.33%)
Jun 15, 2010 5.920 6.020 5.920 6.020 900 +0.02(+0.33%)
Jun 14, 2010 6.000 6.100 6.000 6.000 6,067 +0.00(+0.00%)
Jun 10, 2010 6.000 6.000 6.000 6.000 0 +0.13(+2.21%)
Jun 09, 2010 6.000 6.000 5.870 5.870 1,832 -0.01(-0.17%)
Jun 07, 2010 5.880 5.880 5.880 5.880 0 -0.21(-3.45%)
Jun 03, 2010 5.980 6.090 6.090 6.090 3,000 -0.01(-0.16%)
Jun 02, 2010 5.850 6.100 5.500 6.100 12,773 +0.13(+2.18%)
Jun 01, 2010 5.980 5.980 5.970 5.970 600 +0.02(+0.34%)
May 28, 2010 5.950 5.950 5.740 5.950 4,600 -0.02(-0.34%)
May 27, 2010 5.840 5.980 5.840 5.970 4,358 +0.17(+2.93%)
May 26, 2010 5.900 5.900 5.550 5.800 8,066 -0.01(-0.17%)
May 25, 2010 5.720 5.850 5.350 5.810 3,800 -0.19(-3.17%)
May 21, 2010 5.960 6.000 6.000 6.000 900 +0.15(+2.56%)
May 20, 2010 5.930 5.930 5.850 5.850 1,770 -0.23(-3.78%)
May 19, 2010 6.010 6.080 6.000 6.080 2,900 -0.08(-1.30%)
May 17, 2010 6.240 6.160 6.160 6.160 4,000 +0.01(+0.16%)
May 13, 2010 6.150 6.150 6.150 6.150 0 -0.14(-2.23%)
May 12, 2010 6.280 6.290 6.280 6.290 376 +0.28(+4.66%)
May 11, 2010 6.010 6.010 6.010 6.010 563 -0.14(-2.28%)
May 10, 2010 6.280 6.380 6.040 6.150 3,093 +0.15(+2.50%)
May 07, 2010 6.140 6.145 6.000 6.000 1,000 -0.25(-4.00%)
May 06, 2010 6.615 6.615 6.151 6.250 4,703 -0.43(-6.44%)
May 04, 2010 6.680 6.680 6.680 6.680 0 +0.04(+0.60%)
May 03, 2010 6.170 6.650 6.170 6.640 5,000 +0.01(+0.15%)
Apr 29, 2010 6.630 6.630 6.630 6.630 0 -0.07(-1.04%)
Apr 28, 2010 6.700 6.700 6.700 6.700 200 -0.01(-0.15%)
Apr 27, 2010 6.710 6.710 6.710 6.710 100 +0.15(+2.29%)
Apr 26, 2010 6.500 6.560 6.450 6.560 4,700 -0.24(-3.53%)
Apr 23, 2010 6.800 6.800 6.800 6.800 100 -0.15(-2.16%)
Apr 22, 2010 7.250 7.250 6.950 6.950 1,300 +0.15(+2.21%)
Apr 21, 2010 6.810 6.810 6.800 6.800 300 +0.14(+2.10%)
Apr 20, 2010 6.615 6.660 6.610 6.660 1,200 +0.10(+1.52%)
Apr 19, 2010 6.880 6.880 6.100 6.560 6,100 -0.47(-6.69%)
Apr 16, 2010 6.990 7.300 6.990 7.030 3,015 +0.19(+2.78%)
Apr 15, 2010 6.550 6.840 6.400 6.840 3,065 +0.14(+2.09%)
Apr 14, 2010 6.500 6.700 6.250 6.700 2,800 +0.35(+5.51%)
Apr 13, 2010 6.500 6.500 6.190 6.350 5,550 -0.15(-2.31%)
Apr 12, 2010 6.500 6.500 6.500 6.500 200 +0.15(+2.36%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.05(+0.79%)
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.