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 (%)
Feb 26, 2016 7.750 7.606 7.606 7.606 800 -0.25(-3.22%)
Feb 24, 2016 7.900 7.900 7.720 7.859 172 +0.19(+2.46%)
Feb 23, 2016 7.794 7.880 7.670 7.670 6,700 +0.06(+0.79%)
Feb 19, 2016 7.610 7.610 7.610 7.610 200 -0.09(-1.17%)
Feb 18, 2016 7.500 7.760 7.500 7.700 2,184 +0.60(+8.45%)
Feb 16, 2016 7.100 7.100 7.100 7.100 200 +0.07(+1.00%)
Feb 08, 2016 7.110 7.030 7.030 7.030 1,900 -0.22(-3.00%)
Feb 05, 2016 7.247 7.247 7.247 7.247 125 +0.01(+0.17%)
Feb 04, 2016 7.160 7.235 7.160 7.235 4,223 +0.08(+1.05%)
Feb 03, 2016 7.210 7.210 7.160 7.160 8,087 -0.10(-1.38%)
Feb 02, 2016 7.310 7.310 7.260 7.260 4,604 -0.05(-0.68%)
Feb 01, 2016 7.100 7.310 7.100 7.310 1,296 -0.34(-4.44%)
Jan 28, 2016 7.100 7.650 7.650 7.650 3,300 +0.78(+11.35%)
Jan 27, 2016 6.870 6.870 6.870 6.870 981 -0.02(-0.29%)
Jan 26, 2016 6.775 6.890 6.775 6.890 1,337 +0.33(+5.03%)
Jan 21, 2016 6.560 6.560 6.560 6.560 31 -0.02(-0.30%)
Jan 20, 2016 6.580 6.580 6.580 6.580 1,126 -0.29(-4.22%)
Jan 19, 2016 6.625 6.880 6.625 6.870 1,858 -0.12(-1.72%)
Jan 14, 2016 6.410 6.990 6.990 6.990 3,000 +0.01(+0.14%)
Jan 13, 2016 6.980 6.980 6.980 6.980 900 -0.05(-0.71%)
Jan 12, 2016 7.059 7.059 7.020 7.030 1,499 +0.10(+1.44%)
Jan 11, 2016 7.050 7.133 6.925 6.930 3,451 -0.20(-2.74%)
Jan 08, 2016 7.000 7.125 7.000 7.125 2,829 -0.17(-2.40%)
Jan 06, 2016 7.340 7.300 7.300 7.300 2,400 -0.21(-2.82%)
Jan 05, 2016 7.512 7.512 7.512 7.512 526 +0.05(+0.70%)
Jan 04, 2016 7.450 7.460 7.450 7.460 704 -0.12(-1.65%)
Dec 30, 2015 7.590 7.585 7.585 7.585 100 -0.32(-3.99%)
Dec 29, 2015 7.680 7.900 7.650 7.900 1,508 +0.23(+3.00%)
Dec 28, 2015 8.000 8.000 7.600 7.670 6,496 +0.28(+3.79%)
Dec 24, 2015 7.390 7.390 7.390 7.390 100 +0.18(+2.50%)
Dec 22, 2015 6.920 7.210 6.920 7.210 81 -0.04(-0.55%)
Dec 21, 2015 7.170 7.250 7.170 7.250 2,395 +0.05(+0.69%)
Dec 18, 2015 7.150 7.200 7.040 7.200 11,600 -0.03(-0.41%)
Dec 16, 2015 7.190 7.230 7.230 7.230 1,800 +0.14(+1.97%)
Dec 15, 2015 7.090 7.090 7.090 7.090 264 +0.00(+0.00%)
Dec 14, 2015 7.090 7.090 7.090 7.090 350 +0.02(+0.28%)
Dec 11, 2015 7.120 7.120 6.780 7.070 14,732 -0.28(-3.80%)
Dec 10, 2015 7.349 7.349 7.349 7.349 680 +0.21(+2.94%)
Dec 08, 2015 7.340 7.139 7.139 7.139 2,900 -0.21(-2.87%)
Dec 07, 2015 7.350 7.350 7.350 7.350 211 +0.00(+0.00%)
Dec 04, 2015 7.350 7.350 7.350 7.350 2,089 +0.01(+0.14%)
Dec 03, 2015 7.340 7.340 7.340 7.340 302 -0.05(-0.68%)
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.