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 (%)
Jan 31, 2008 7.210 7.450 7.210 7.210 700 -0.19(-2.57%)
Jan 30, 2008 7.400 7.400 7.210 7.400 2,000 +0.10(+1.37%)
Jan 29, 2008 7.300 7.300 7.200 7.300 5,000 +0.10(+1.39%)
Jan 28, 2008 7.400 7.400 7.200 7.200 500 -0.20(-2.70%)
Jan 25, 2008 7.900 7.900 7.400 7.400 1,700 -0.40(-5.13%)
Jan 24, 2008 7.750 7.800 7.500 7.800 3,700 -0.15(-1.89%)
Jan 23, 2008 7.700 7.950 7.500 7.950 3,100 +0.20(+2.58%)
Jan 22, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jan 21, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jan 17, 2008 7.900 7.900 7.500 7.750 4,800 -0.25(-3.12%)
Jan 16, 2008 8.000 8.070 7.500 8.000 5,900 +0.10(+1.27%)
Jan 15, 2008 7.900 7.900 7.900 7.900 800 +0.00(+0.00%)
Jan 14, 2008 7.950 7.950 7.900 7.900 400 -0.20(-2.47%)
Jan 11, 2008 8.100 8.100 8.100 8.100 600 +0.24(+3.05%)
Jan 10, 2008 8.200 8.200 7.860 7.860 1,400 -0.49(-5.87%)
Jan 09, 2008 8.150 8.350 8.050 8.350 1,600 +0.20(+2.45%)
Jan 08, 2008 8.250 8.250 8.150 8.150 2,583 -0.10(-1.21%)
Jan 07, 2008 8.500 8.500 8.250 8.250 1,300 -0.09(-1.08%)
Jan 04, 2008 8.600 8.600 8.340 8.340 2,000 +0.04(+0.48%)
Jan 03, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 02, 2008 7.810 8.300 7.810 8.300 4,500 +0.20(+2.47%)
Jan 01, 2008 8.150 8.150 8.100 8.100 0 +0.00(+0.00%)
Dec 31, 2007 8.150 8.150 8.100 8.100 900 -0.20(-2.41%)
Dec 28, 2007 9.150 9.150 8.100 8.300 8,138 -0.60(-6.74%)
Dec 27, 2007 9.000 9.250 8.900 8.900 13,500 +0.10(+1.14%)
Dec 26, 2007 8.250 8.800 8.250 8.800 900 +0.70(+8.64%)
Dec 24, 2007 8.400 8.400 8.100 8.100 800 -0.35(-4.14%)
Dec 21, 2007 8.250 9.000 8.050 8.450 4,900 +0.05(+0.60%)
Dec 20, 2007 8.150 8.400 8.150 8.400 2,300 -0.35(-4.00%)
Dec 19, 2007 8.750 8.750 8.750 8.750 300 +0.25(+2.94%)
Dec 18, 2007 8.500 8.500 8.500 8.500 200 +0.00(+0.00%)
Dec 17, 2007 8.650 8.650 8.500 8.500 500 +0.00(+0.00%)
Dec 14, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 13, 2007 8.630 8.630 8.500 8.500 1,300 -0.12(-1.39%)
Dec 12, 2007 8.620 8.620 8.568 8.620 300 -0.78(-8.30%)
Dec 11, 2007 9.400 9.400 9.400 9.400 200 -0.30(-3.11%)
Dec 10, 2007 9.550 9.702 9.550 9.702 300 +0.35(+3.74%)
Dec 07, 2007 9.400 9.400 9.352 9.352 200 +0.17(+1.87%)
Dec 06, 2007 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Dec 05, 2007 9.180 9.180 9.180 9.180 100 +0.10(+1.10%)
Dec 04, 2007 9.300 9.400 9.080 9.080 900 -0.12(-1.30%)
Dec 03, 2007 9.200 9.200 9.200 9.200 300 +0.20(+2.22%)
Nov 30, 2007 9.000 9.000 9.000 9.000 100 -0.10(-1.10%)
Nov 29, 2007 9.100 9.100 9.100 9.100 100 +0.10(+1.11%)
Nov 28, 2007 8.750 9.000 8.750 9.000 2,000 +0.25(+2.86%)
Nov 27, 2007 8.750 8.750 8.750 8.750 100 -0.30(-3.31%)
Nov 26, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 23, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 21, 2007 9.250 9.250 8.850 9.050 3,400 -0.20(-2.16%)
Nov 20, 2007 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Nov 19, 2007 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Nov 16, 2007 10.39 9.500 9.200 9.250 2,900 -0.15(-1.60%)
Nov 15, 2007 9.400 9.400 9.400 9.400 2,000 +0.35(+3.87%)
Nov 14, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 13, 2007 9.660 9.660 9.050 9.050 2,300 -0.65(-6.70%)
Nov 12, 2007 9.700 9.700 9.700 9.700 200 -0.10(-1.02%)
Nov 09, 2007 9.800 9.800 9.800 9.800 200 -0.20(-2.00%)
Nov 08, 2007 10.00 10.00 10.00 10.00 300 +0.24(+2.44%)
Nov 07, 2007 9.780 9.780 9.750 9.762 1,900 -0.02(-0.18%)
Nov 06, 2007 9.780 9.780 9.780 9.780 600 -0.02(-0.20%)
Nov 05, 2007 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 02, 2007 9.800 9.800 9.800 9.800 500 -0.05(-0.51%)
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.