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 (%)
May 31, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 27, 2005 8.600 8.700 8.600 8.700 900 +0.15(+1.75%)
May 26, 2005 8.550 8.550 8.550 8.550 200 +0.05(+0.59%)
May 25, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 24, 2005 8.500 8.500 8.500 8.500 0 -0.10(-1.16%)
May 23, 2005 8.600 8.600 8.600 8.600 500 -0.07(-0.81%)
May 20, 2005 8.670 8.670 8.670 8.670 1,700 -0.08(-0.91%)
May 19, 2005 8.750 8.750 8.750 8.750 0 +0.29(+3.43%)
May 17, 2005 8.700 8.700 8.350 8.460 4,600 -0.34(-3.86%)
May 16, 2005 8.700 8.800 8.700 8.800 400 +0.22(+2.56%)
May 13, 2005 8.580 8.580 8.580 8.580 1,400 +0.02(+0.23%)
May 12, 2005 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
May 11, 2005 8.800 8.800 8.560 8.560 1,400 +0.91(+11.86%)
May 10, 2005 7.652 7.652 7.652 7.652 345 -0.13(-1.68%)
May 09, 2005 7.783 7.783 7.783 7.783 575 -0.13(-1.65%)
May 06, 2005 7.913 7.913 7.913 7.913 230 +0.04(+0.55%)
May 05, 2005 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
May 04, 2005 7.870 7.870 7.870 7.870 115 +0.26(+3.43%)
May 03, 2005 7.609 7.609 7.609 7.609 230 +0.04(+0.57%)
May 02, 2005 7.565 7.565 7.565 7.565 0 +0.00(+0.00%)
Apr 29, 2005 7.478 7.565 7.348 7.565 2,070 +0.26(+3.57%)
Apr 28, 2005 7.739 7.739 7.304 7.304 2,185 -0.49(-6.25%)
Apr 27, 2005 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Apr 26, 2005 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Apr 25, 2005 7.791 7.791 7.791 7.791 575 +0.10(+1.24%)
Apr 22, 2005 7.739 7.739 7.696 7.696 1,725 -0.04(-0.56%)
Apr 21, 2005 7.739 7.739 7.739 7.739 575 -0.09(-1.11%)
Apr 20, 2005 7.826 7.826 7.826 7.826 575 +0.13(+1.69%)
Apr 19, 2005 7.696 7.696 7.696 7.696 805 +0.00(+0.00%)
Apr 18, 2005 7.739 7.739 7.696 7.696 1,150 -0.04(-0.56%)
Apr 15, 2005 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Apr 14, 2005 7.739 7.739 7.739 7.739 690 -0.09(-1.11%)
Apr 13, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 12, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 11, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 08, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 07, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 06, 2005 7.826 7.826 7.826 7.826 575 +0.00(+0.00%)
Apr 05, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 04, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 01, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 31, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 30, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 29, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 28, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 24, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 23, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 22, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 21, 2005 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 18, 2005 7.826 7.826 7.826 7.826 230 -0.26(-3.23%)
Mar 17, 2005 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Mar 16, 2005 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Mar 15, 2005 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Mar 14, 2005 8.087 8.087 8.087 8.087 345 -0.04(-0.53%)
Mar 11, 2005 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Mar 10, 2005 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Mar 09, 2005 8.130 8.130 8.130 8.130 2,300 -0.04(-0.53%)
Mar 08, 2005 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Mar 07, 2005 8.174 8.174 8.174 8.174 115 -0.09(-1.05%)
Mar 04, 2005 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Mar 03, 2005 8.261 8.261 8.261 8.261 115 -0.04(-0.52%)
Mar 02, 2005 8.304 8.304 8.304 8.304 0 +0.00(+0.00%)
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.