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 (%)
Aug 30, 2013 8.010 8.010 7.910 7.910 200 -0.01(-0.13%)
Aug 29, 2013 7.970 7.980 7.920 7.920 707 -0.11(-1.37%)
Aug 28, 2013 8.000 8.040 7.930 8.030 20,500 +0.05(+0.60%)
Aug 27, 2013 7.930 8.000 7.910 7.982 6,320 -0.02(-0.23%)
Aug 23, 2013 7.910 8.000 8.000 8.000 1,600 +0.00(+0.00%)
Aug 21, 2013 7.900 8.000 8.000 8.000 2,700 -0.12(-1.48%)
Aug 20, 2013 8.100 8.120 8.090 8.120 1,200 +0.07(+0.87%)
Aug 19, 2013 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Aug 15, 2013 7.830 8.050 8.050 8.050 500 -0.09(-1.05%)
Aug 13, 2013 8.136 8.136 8.136 8.136 0 +0.00(+0.06%)
Aug 12, 2013 8.220 8.220 8.131 8.131 700 -0.04(-0.48%)
Aug 09, 2013 8.160 8.220 7.710 8.170 7,100 +0.01(+0.12%)
Aug 08, 2013 8.220 8.220 8.160 8.160 2,468 -0.06(-0.73%)
Aug 07, 2013 8.080 8.220 8.010 8.220 13,694 -0.04(-0.50%)
Aug 06, 2013 8.080 8.270 8.070 8.261 13,259 +0.25(+3.08%)
Aug 05, 2013 8.000 8.100 7.980 8.014 13,299 -0.02(-0.20%)
Aug 02, 2013 7.460 8.030 7.460 8.030 1,640 +0.06(+0.75%)
Aug 01, 2013 7.850 8.000 7.756 7.970 24,173 +0.17(+2.18%)
Jul 31, 2013 7.450 7.800 7.450 7.800 15,574 +0.39(+5.26%)
Jul 30, 2013 7.800 7.800 7.400 7.410 15,092 -0.39(-5.00%)
Jul 29, 2013 7.790 7.800 7.790 7.800 1,500 -0.02(-0.26%)
Jul 26, 2013 7.780 7.820 7.780 7.820 2,000 +0.00(+0.00%)
Jul 25, 2013 7.820 7.820 7.820 7.820 200 +0.02(+0.26%)
Jul 24, 2013 7.870 7.870 7.370 7.800 1,829 -0.10(-1.27%)
Jul 23, 2013 7.560 7.900 7.560 7.900 730 +0.04(+0.51%)
Jul 22, 2013 7.870 7.870 7.860 7.860 560 +0.00(+0.00%)
Jul 19, 2013 7.840 7.860 7.840 7.860 6,707 +0.01(+0.13%)
Jul 18, 2013 7.770 7.850 7.700 7.850 4,100 +0.02(+0.26%)
Jul 17, 2013 7.830 7.830 7.830 7.830 700 +0.06(+0.77%)
Jul 15, 2013 7.770 7.770 7.770 7.770 0 -0.03(-0.38%)
Jul 12, 2013 7.790 7.800 7.770 7.800 4,703 +0.03(+0.39%)
Jul 11, 2013 7.370 7.770 7.370 7.770 935 +0.26(+3.46%)
Jul 10, 2013 7.330 7.560 7.320 7.510 8,741 -0.27(-3.47%)
Jul 09, 2013 7.780 7.780 7.780 7.780 100 +0.06(+0.78%)
Jul 05, 2013 7.720 7.720 7.720 7.720 0 +0.09(+1.18%)
Jul 03, 2013 7.520 7.712 7.310 7.630 5,761 +0.00(+0.00%)
Jul 02, 2013 7.670 7.710 7.630 7.630 1,326 -0.09(-1.17%)
Jul 01, 2013 7.650 7.900 7.600 7.720 8,159 +0.02(+0.26%)
Jun 28, 2013 7.700 7.700 7.700 7.700 1,200 +0.07(+0.92%)
Jun 26, 2013 7.624 7.640 7.624 7.630 1,000 +0.01(+0.13%)
Jun 25, 2013 7.690 7.690 7.550 7.620 3,788 -0.15(-1.93%)
Jun 24, 2013 7.770 7.770 7.770 7.770 300 +0.20(+2.64%)
Jun 21, 2013 7.400 7.750 7.400 7.570 3,711 +0.12(+1.61%)
Jun 20, 2013 7.740 7.740 7.310 7.450 9,546 -0.29(-3.75%)
Jun 17, 2013 7.740 7.740 7.740 7.740 100 +0.19(+2.52%)
Jun 14, 2013 7.610 7.620 7.550 7.550 2,634 -0.24(-3.08%)
Jun 13, 2013 7.780 7.790 7.780 7.790 464 +0.17(+2.23%)
Jun 12, 2013 7.790 7.790 7.580 7.620 1,223 -0.13(-1.68%)
Jun 10, 2013 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jun 07, 2013 7.540 7.790 7.540 7.630 3,600 +0.15(+2.01%)
Jun 06, 2013 7.490 7.600 7.470 7.480 800 +0.01(+0.13%)
Jun 05, 2013 7.560 7.560 7.410 7.470 10,060 -0.15(-1.97%)
Jun 04, 2013 7.880 7.880 7.550 7.620 2,518 -0.01(-0.13%)
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.