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 (%)
Nov 30, 2010 6.240 6.240 6.150 6.150 700 -0.15(-2.38%)
Nov 29, 2010 6.250 6.300 6.250 6.300 1,367 -0.04(-0.63%)
Nov 24, 2010 6.340 6.340 6.340 6.340 0 +0.07(+1.12%)
Nov 23, 2010 6.300 6.300 6.270 6.270 902 -0.08(-1.26%)
Nov 22, 2010 6.430 6.430 6.234 6.350 5,914 -0.13(-2.01%)
Nov 18, 2010 6.480 6.480 6.480 6.480 0 +0.05(+0.78%)
Nov 17, 2010 6.430 6.430 6.430 6.430 1,900 +0.02(+0.31%)
Nov 16, 2010 6.480 6.480 6.410 6.410 1,500 -0.07(-1.08%)
Nov 15, 2010 6.460 6.510 6.460 6.480 315 -0.11(-1.67%)
Nov 12, 2010 6.600 6.600 6.590 6.590 1,309 +0.00(+0.00%)
Nov 11, 2010 6.590 6.590 6.590 6.590 700 +0.00(+0.00%)
Nov 10, 2010 6.590 6.590 6.590 6.590 200 +0.01(+0.15%)
Nov 09, 2010 6.590 6.680 6.580 6.580 7,275 +0.03(+0.46%)
Nov 08, 2010 6.500 6.550 6.500 6.550 838 +0.13(+2.02%)
Nov 04, 2010 6.420 6.420 6.420 6.420 100 +0.01(+0.16%)
Nov 03, 2010 6.410 6.410 6.410 6.410 780 +0.06(+0.94%)
Nov 02, 2010 6.410 6.410 6.350 6.350 1,796 -0.01(-0.16%)
Nov 01, 2010 6.400 6.410 6.360 6.360 3,171 +0.03(+0.47%)
Oct 29, 2010 6.320 6.330 6.320 6.330 815 +0.07(+1.12%)
Oct 28, 2010 6.320 6.330 5.840 6.260 6,644 -0.13(-2.03%)
Oct 26, 2010 6.340 6.390 6.390 6.390 4,300 -0.09(-1.39%)
Oct 25, 2010 6.300 6.480 6.290 6.480 1,500 +0.32(+5.19%)
Oct 22, 2010 6.350 6.480 6.160 6.160 3,138 -0.26(-4.05%)
Oct 21, 2010 6.200 6.420 6.200 6.420 1,564 +0.04(+0.70%)
Oct 20, 2010 6.370 6.380 6.370 6.375 1,000 +0.13(+2.00%)
Oct 19, 2010 6.280 6.280 6.250 6.250 2,100 -0.08(-1.27%)
Oct 18, 2010 6.250 6.390 6.250 6.330 2,557 +0.08(+1.28%)
Oct 15, 2010 6.270 6.430 6.250 6.250 1,117 +0.05(+0.81%)
Oct 14, 2010 6.160 6.200 6.160 6.200 2,971 +0.05(+0.81%)
Oct 13, 2010 6.220 6.220 6.150 6.150 4,251 +0.03(+0.49%)
Oct 12, 2010 6.100 6.120 6.100 6.120 954 +0.00(+0.00%)
Oct 11, 2010 6.260 6.260 5.930 6.120 5,775 -0.13(-2.08%)
Oct 08, 2010 6.250 6.260 6.250 6.250 922 +0.06(+0.97%)
Oct 07, 2010 6.200 6.210 6.170 6.190 2,100 +0.01(+0.16%)
Oct 05, 2010 6.180 6.180 6.180 6.180 200 +0.16(+2.66%)
Oct 04, 2010 6.010 6.060 6.010 6.020 2,380 +0.02(+0.33%)
Oct 01, 2010 6.000 6.030 6.000 6.000 3,622 -0.02(-0.33%)
Sep 30, 2010 6.020 6.020 6.020 6.020 619 -0.06(-0.99%)
Sep 29, 2010 6.080 6.080 6.080 6.080 2,540 +0.04(+0.73%)
Sep 28, 2010 6.000 6.036 6.000 6.036 1,168 +0.04(+0.60%)
Sep 27, 2010 6.060 6.100 6.000 6.000 2,781 +0.00(+0.00%)
Sep 24, 2010 6.000 6.000 6.000 6.000 935 +0.01(+0.18%)
Sep 23, 2010 5.950 5.990 5.940 5.989 1,205 +0.01(+0.16%)
Sep 22, 2010 6.250 6.250 5.980 5.980 8,904 -0.31(-4.93%)
Sep 20, 2010 6.210 6.290 6.290 6.290 1,400 +0.18(+2.95%)
Sep 17, 2010 6.110 6.110 6.110 6.110 200 +0.06(+0.99%)
Sep 14, 2010 6.050 6.050 6.050 6.050 300 -0.06(-0.98%)
Sep 13, 2010 6.160 6.160 6.030 6.110 1,655 -0.10(-1.61%)
Sep 09, 2010 6.120 6.210 6.210 6.210 1,200 +0.24(+4.02%)
Sep 08, 2010 6.100 6.100 5.970 5.970 901 -0.13(-2.13%)
Sep 07, 2010 6.110 6.110 6.100 6.100 2,500 -0.01(-0.16%)
Sep 03, 2010 6.110 6.160 6.010 6.110 2,600 -0.05(-0.81%)
Sep 02, 2010 6.160 6.160 6.150 6.160 4,546 +0.03(+0.49%)
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.