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 (%)
Mar 30, 2012 6.630 6.760 6.630 6.760 13,139 +0.12(+1.81%)
Mar 29, 2012 6.630 6.650 6.610 6.640 5,932 -0.05(-0.70%)
Mar 28, 2012 6.686 6.686 6.686 6.686 1,000 -0.01(-0.20%)
Mar 27, 2012 6.700 6.700 6.678 6.700 1,600 +0.04(+0.60%)
Mar 26, 2012 6.690 6.690 6.660 6.660 4,303 +0.05(+0.76%)
Mar 23, 2012 6.680 6.700 6.610 6.610 5,653 -0.04(-0.60%)
Mar 21, 2012 6.690 6.650 6.650 6.650 2,400 +0.02(+0.30%)
Mar 20, 2012 6.610 6.690 6.580 6.630 12,030 -0.09(-1.34%)
Mar 19, 2012 6.720 6.720 6.720 6.720 1,451 +0.01(+0.15%)
Mar 15, 2012 6.660 6.710 6.710 6.710 10,200 +0.12(+1.82%)
Mar 14, 2012 6.630 6.640 6.590 6.590 7,525 -0.04(-0.60%)
Mar 13, 2012 6.610 6.637 6.595 6.630 12,262 +0.05(+0.76%)
Mar 12, 2012 6.580 6.580 6.580 6.580 2,200 +0.01(+0.15%)
Mar 09, 2012 6.600 6.600 6.570 6.570 4,452 -0.02(-0.30%)
Mar 08, 2012 6.530 6.600 6.530 6.590 6,000 +0.10(+1.54%)
Mar 07, 2012 6.530 6.530 6.460 6.490 6,760 +0.03(+0.46%)
Mar 06, 2012 6.450 6.470 6.380 6.460 1,643 -0.03(-0.46%)
Mar 05, 2012 6.450 6.500 6.410 6.490 4,165 -0.01(-0.15%)
Mar 01, 2012 6.410 6.500 6.500 6.500 19,100 +0.11(+1.72%)
Feb 29, 2012 6.400 6.490 6.350 6.390 24,009 +0.07(+1.11%)
Feb 28, 2012 6.780 6.780 6.240 6.320 137,748 -0.45(-6.65%)
Feb 27, 2012 6.670 6.770 6.670 6.770 3,135 +0.10(+1.50%)
Feb 24, 2012 6.900 6.900 6.670 6.670 14,355 -0.40(-5.66%)
Feb 23, 2012 7.070 7.070 7.070 7.070 300 +0.11(+1.58%)
Feb 22, 2012 6.961 6.970 6.960 6.960 3,000 +0.00(+0.00%)
Feb 21, 2012 6.960 6.960 6.960 6.960 2,200 -0.14(-1.97%)
Feb 17, 2012 7.100 7.100 7.100 7.100 100 +0.03(+0.42%)
Feb 16, 2012 7.350 7.350 7.070 7.070 2,250 -0.01(-0.14%)
Feb 15, 2012 7.060 7.080 6.940 7.080 500 +0.03(+0.43%)
Feb 14, 2012 7.010 7.247 7.010 7.050 1,143 +0.04(+0.57%)
Feb 13, 2012 7.080 7.080 7.010 7.010 1,990 +0.15(+2.19%)
Feb 10, 2012 7.150 7.150 6.760 6.860 3,651 -0.10(-1.44%)
Feb 09, 2012 7.010 7.040 6.960 6.960 500 +0.05(+0.72%)
Feb 08, 2012 6.720 7.350 6.700 6.910 12,368 +0.15(+2.22%)
Feb 07, 2012 6.860 6.990 6.720 6.760 5,465 -0.09(-1.31%)
Feb 06, 2012 6.980 7.010 6.850 6.850 1,200 -0.10(-1.44%)
Feb 03, 2012 6.950 6.950 6.950 6.950 100 +0.22(+3.23%)
Feb 02, 2012 6.900 6.900 6.732 6.732 1,642 -0.18(-2.57%)
Feb 01, 2012 6.860 6.970 6.820 6.910 2,080 +0.11(+1.62%)
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%)
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.