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 31, 2015 8.070 8.090 8.070 8.090 600 +0.09(+1.12%)
Aug 26, 2015 8.000 8.000 8.000 8.000 500 -0.05(-0.61%)
Aug 25, 2015 7.850 8.050 7.850 8.049 2,975 +0.25(+3.19%)
Aug 24, 2015 7.570 7.800 7.500 7.800 2,487 -0.08(-1.02%)
Aug 21, 2015 8.070 8.070 7.880 7.880 400 -0.05(-0.63%)
Aug 20, 2015 8.090 8.090 7.930 7.930 478 +0.00(+0.00%)
Aug 19, 2015 8.090 8.090 7.880 7.930 1,300 +0.10(+1.28%)
Aug 14, 2015 7.770 7.830 7.830 7.830 900 -0.24(-2.97%)
Aug 13, 2015 8.070 8.070 8.070 8.070 210 +0.02(+0.25%)
Aug 12, 2015 7.870 8.050 7.870 8.050 560 +0.01(+0.12%)
Aug 10, 2015 8.030 8.040 8.040 8.040 200 -0.03(-0.31%)
Aug 07, 2015 8.065 8.065 8.065 8.065 100 -0.02(-0.19%)
Aug 06, 2015 8.090 8.090 8.080 8.080 200 +0.04(+0.50%)
Aug 04, 2015 8.040 8.040 8.040 8.040 100 -0.01(-0.12%)
Aug 03, 2015 8.050 8.060 7.900 8.050 1,407 -0.10(-1.23%)
Jul 31, 2015 8.150 8.150 8.150 8.150 100 +0.00(+0.00%)
Jul 30, 2015 8.058 8.150 8.058 8.150 1,729 +0.09(+1.12%)
Jul 29, 2015 8.060 8.060 8.060 8.060 100 -0.25(-3.01%)
Jul 28, 2015 8.267 8.310 8.267 8.310 3,601 +0.02(+0.24%)
Jul 27, 2015 8.070 8.290 8.050 8.290 4,604 -0.02(-0.24%)
Jul 24, 2015 8.138 8.310 8.090 8.310 12,747 +0.16(+1.96%)
Jul 23, 2015 8.150 8.150 8.150 8.150 114 +0.07(+0.87%)
Jul 21, 2015 8.080 8.080 8.080 8.080 200 -0.04(-0.49%)
Jul 20, 2015 8.120 8.120 8.120 8.120 620 +0.01(+0.12%)
Jul 17, 2015 8.030 8.110 8.030 8.110 576 -0.04(-0.49%)
Jul 16, 2015 7.890 8.150 7.800 8.150 6,723 -0.10(-1.21%)
Jul 13, 2015 8.250 8.250 8.250 8.250 100 -0.10(-1.20%)
Jul 10, 2015 8.350 8.350 8.350 8.350 100 +0.16(+1.95%)
Jul 09, 2015 8.020 8.190 8.010 8.190 1,800 +0.24(+3.02%)
Jul 07, 2015 7.980 7.950 7.950 7.950 1,500 +0.01(+0.13%)
Jul 06, 2015 7.940 7.940 7.940 7.940 123 +0.11(+1.40%)
Jul 02, 2015 7.730 7.830 7.830 7.830 600 -0.18(-2.25%)
Jun 30, 2015 7.790 8.010 8.010 8.010 1,600 +0.11(+1.39%)
Jun 29, 2015 7.850 8.040 7.840 7.900 2,036 +0.05(+0.64%)
Jun 26, 2015 8.050 8.073 7.750 7.850 6,532 -0.35(-4.21%)
Jun 25, 2015 8.230 8.230 8.195 8.195 1,400 +0.10(+1.18%)
Jun 24, 2015 8.060 8.100 8.020 8.100 900 -0.30(-3.57%)
Jun 17, 2015 8.400 8.400 8.400 8.400 100 +0.27(+3.32%)
Jun 16, 2015 8.140 8.140 8.130 8.130 1,152 +0.00(+0.00%)
Jun 11, 2015 8.020 8.130 8.020 8.130 101 -0.26(-3.10%)
Jun 10, 2015 8.570 8.570 8.230 8.390 3,998 +0.16(+1.94%)
Jun 09, 2015 8.020 8.230 8.020 8.230 201 +0.03(+0.37%)
Jun 08, 2015 8.180 8.217 8.170 8.200 2,849 +0.10(+1.23%)
Jun 04, 2015 8.150 8.100 8.100 8.100 1,200 -0.00(-0.00%)
Jun 03, 2015 8.020 8.100 8.020 8.100 588 -0.22(-2.68%)
Jun 02, 2015 8.323 8.323 8.323 8.323 1,000 +0.21(+2.59%)
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.