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 (%)
Oct 28, 2021 9.250 9.250 9.250 227 +0.00(+0.00%)
Oct 26, 2021 9.250 9.250 9.250 111 +0.00(+0.00%)
Oct 25, 2021 9.220 9.270 9.220 9.250 2,178 +0.06(+0.65%)
Oct 22, 2021 9.239 9.239 9.140 9.190 1,849 +0.22(+2.45%)
Oct 21, 2021 9.400 9.548 8.970 8.970 11,196 -0.41(-4.37%)
Oct 20, 2021 9.600 9.600 9.380 9.380 1,702 -0.10(-1.05%)
Oct 19, 2021 9.740 9.740 9.480 9.480 1,733 +0.12(+1.28%)
Oct 15, 2021 9.360 9.360 9.360 4 +0.06(+0.62%)
Oct 14, 2021 9.820 9.820 9.302 9.302 1,368 +0.08(+0.89%)
Oct 13, 2021 9.220 9.220 9.220 9.220 169 +0.06(+0.65%)
Oct 12, 2021 9.161 9.161 9.161 9.161 1,202 -0.19(-2.01%)
Oct 11, 2021 9.284 9.348 9.284 9.348 787 +0.09(+0.96%)
Oct 07, 2021 9.260 9.260 9.260 99 +0.13(+1.42%)
Oct 06, 2021 9.060 9.130 9.060 9.130 753 -0.02(-0.22%)
Oct 04, 2021 9.150 9.150 9.150 132 -0.24(-2.57%)
Sep 30, 2021 9.392 9.392 9.392 257 +0.14(+1.53%)
Sep 28, 2021 9.250 9.250 9.250 5 -0.03(-0.32%)
Sep 27, 2021 9.310 9.310 9.280 9.280 813 -0.02(-0.22%)
Sep 24, 2021 9.413 9.413 9.220 9.300 5,527 -0.05(-0.53%)
Sep 23, 2021 9.350 9.350 9.350 9.350 267 +0.10(+1.08%)
Sep 22, 2021 9.250 9.250 9.250 9.250 1,003 -0.04(-0.43%)
Sep 21, 2021 9.250 9.290 9.250 9.290 1,800 +0.05(+0.54%)
Sep 20, 2021 9.290 9.290 9.160 9.240 2,806 -0.14(-1.49%)
Sep 17, 2021 9.405 9.405 9.380 9.380 803 +0.01(+0.11%)
Sep 16, 2021 9.410 9.575 9.370 9.370 1,710 -0.07(-0.74%)
Sep 15, 2021 9.546 9.546 9.440 9.440 1,709 +0.09(+0.97%)
Sep 14, 2021 9.350 9.390 9.350 9.350 1,386 +0.04(+0.48%)
Sep 13, 2021 9.400 9.400 9.303 9.305 2,575 -0.10(-1.11%)
Sep 10, 2021 9.412 9.412 9.410 9.410 462 +0.03(+0.32%)
Sep 09, 2021 9.380 9.380 9.375 9.380 1,054 +0.00(+0.00%)
Sep 08, 2021 9.360 9.380 9.360 9.380 562 -0.02(-0.21%)
Sep 07, 2021 9.380 9.415 9.360 9.400 4,289 +0.04(+0.43%)
Sep 03, 2021 9.360 9.365 9.360 9.360 1,837 -0.01(-0.11%)
Sep 02, 2021 9.370 9.370 9.370 9.370 312 +0.01(+0.11%)
Aug 31, 2021 9.360 9.360 9.360 201 -0.01(-0.09%)
Aug 27, 2021 9.368 9.368 9.368 217 -0.00(-0.02%)
Aug 26, 2021 9.420 9.430 9.370 9.370 3,978 -0.03(-0.32%)
Aug 25, 2021 9.450 9.450 9.400 9.400 1,941 +0.04(+0.43%)
Aug 24, 2021 9.330 9.366 9.330 9.360 4,620 +0.00(+0.00%)
Aug 23, 2021 9.316 9.360 9.300 9.360 2,994 +0.07(+0.75%)
Aug 20, 2021 9.270 9.290 9.250 9.290 2,248 +0.02(+0.22%)
Aug 19, 2021 9.290 9.290 9.230 9.270 2,777 -0.05(-0.54%)
Aug 18, 2021 9.260 9.328 9.260 9.320 1,462 +0.06(+0.65%)
Aug 17, 2021 9.280 9.310 9.260 9.260 5,948 +0.01(+0.11%)
Aug 16, 2021 9.250 9.250 9.117 9.250 10,287 +0.07(+0.76%)
Aug 13, 2021 9.280 9.280 9.170 9.180 1,513 -0.04(-0.39%)
Aug 12, 2021 9.010 9.216 9.010 9.216 5,547 +0.12(+1.28%)
Aug 11, 2021 9.100 9.100 9.100 9.100 177 -0.04(-0.44%)
Aug 10, 2021 9.140 9.140 9.140 9.140 326 -0.01(-0.11%)
Aug 09, 2021 9.180 9.210 9.150 9.150 93,429 +0.00(+0.00%)
Aug 06, 2021 9.150 9.150 9.150 9.150 11,202 +0.00(+0.00%)
Aug 05, 2021 9.100 9.150 9.051 9.150 4,360 +0.05(+0.55%)
Aug 04, 2021 9.100 9.100 9.100 9.100 927 +0.00(+0.00%)
Aug 03, 2021 9.025 9.100 9.025 9.100 2,350 +0.04(+0.45%)
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.