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 (%)
Jan 31, 2012 6.760 6.820 6.750 6.800 1,544 -0.14(-2.02%)
Jan 30, 2012 6.800 6.940 6.800 6.940 1,450 +0.03(+0.43%)
Jan 26, 2012 6.910 6.910 6.910 6.910 0 -0.29(-4.03%)
Jan 25, 2012 7.190 7.200 7.020 7.200 8,264 +0.10(+1.41%)
Jan 24, 2012 6.740 7.100 6.740 7.100 3,567 +0.11(+1.57%)
Jan 23, 2012 7.000 7.000 6.860 6.990 7,529 +0.04(+0.58%)
Jan 20, 2012 6.950 7.050 6.660 6.950 13,639 -0.05(-0.71%)
Jan 19, 2012 6.300 7.210 6.300 7.000 95,227 +0.71(+11.29%)
Jan 18, 2012 6.120 6.550 6.120 6.290 15,716 +0.10(+1.62%)
Jan 17, 2012 6.220 6.280 6.190 6.190 21,889 +0.09(+1.48%)
Jan 13, 2012 6.480 6.480 5.720 6.100 176,852 -0.24(-3.79%)
Jan 12, 2012 6.500 6.510 6.260 6.340 6,400 -0.18(-2.78%)
Jan 11, 2012 6.520 6.540 6.520 6.521 18,416 -0.11(-1.64%)
Jan 10, 2012 6.920 6.920 6.530 6.630 9,386 -0.19(-2.79%)
Jan 09, 2012 7.139 7.139 6.560 6.820 13,900 -0.38(-5.26%)
Jan 06, 2012 7.500 7.500 7.032 7.199 23,325 -0.37(-4.93%)
Jan 05, 2012 7.400 7.720 7.130 7.572 97,592 +0.26(+3.58%)
Jan 04, 2012 7.390 7.790 7.100 7.310 37,683 +0.31(+4.43%)
Dec 30, 2011 6.860 7.020 6.860 7.000 9,161 -0.05(-0.71%)
Dec 29, 2011 7.180 7.240 6.800 7.050 7,167 -0.06(-0.84%)
Dec 28, 2011 6.890 7.200 6.810 7.110 56,174 +0.04(+0.57%)
Dec 27, 2011 6.250 7.150 6.250 7.070 59,992 +0.78(+12.40%)
Dec 23, 2011 6.091 6.300 6.090 6.290 2,600 -0.04(-0.63%)
Dec 21, 2011 6.110 6.410 6.030 6.330 6,162 +0.40(+6.75%)
Dec 20, 2011 5.851 6.000 5.850 5.930 7,641 -0.01(-0.17%)
Dec 19, 2011 5.910 5.990 5.910 5.940 4,620 -0.19(-3.10%)
Dec 16, 2011 6.250 6.400 5.610 6.130 31,337 -0.22(-3.46%)
Dec 15, 2011 6.500 6.500 6.350 6.350 4,698 -0.07(-1.09%)
Dec 14, 2011 6.620 6.850 6.290 6.420 10,131 -1.08(-14.40%)
Dec 13, 2011 7.790 8.030 7.500 7.500 30,929 -0.31(-3.97%)
Dec 12, 2011 7.770 7.900 7.320 7.810 17,224 +0.26(+3.44%)
Dec 09, 2011 7.420 7.590 7.420 7.550 6,446 +0.13(+1.75%)
Dec 08, 2011 7.760 7.760 7.420 7.420 12,390 -0.18(-2.37%)
Dec 07, 2011 7.620 7.620 7.480 7.600 10,900 -0.05(-0.65%)
Dec 06, 2011 7.310 7.700 7.160 7.650 40,502 +0.59(+8.36%)
Dec 05, 2011 7.060 7.060 7.060 7.060 2,243 -0.03(-0.42%)
Dec 02, 2011 7.090 7.200 7.060 7.090 8,058 +0.19(+2.75%)
Nov 29, 2011 6.810 6.900 6.900 6.900 1,100 +0.25(+3.76%)
Nov 25, 2011 6.880 6.650 6.650 6.650 1,700 -0.06(-0.89%)
Nov 23, 2011 6.710 6.710 6.710 6.710 140 -0.29(-4.14%)
Nov 22, 2011 7.000 7.000 7.000 7.000 700 +0.20(+2.94%)
Nov 18, 2011 6.770 6.800 6.800 6.800 200 +0.02(+0.29%)
Nov 17, 2011 6.710 6.780 6.680 6.780 5,693 -0.12(-1.74%)
Nov 16, 2011 6.900 6.900 6.770 6.900 2,077 -0.06(-0.86%)
Nov 15, 2011 6.941 6.980 6.941 6.960 1,034 -0.07(-1.00%)
Nov 11, 2011 7.030 7.030 7.030 7.030 200 +0.08(+1.15%)
Nov 09, 2011 7.010 6.950 6.950 6.950 1,000 -0.24(-3.34%)
Nov 08, 2011 7.010 7.190 7.010 7.190 900 +0.29(+4.20%)
Nov 03, 2011 6.960 6.900 6.900 6.900 1,400 +0.13(+1.92%)
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.