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 (%)
Feb 28, 2017 7.232 7.260 7.200 7.260 6,467 +0.05(+0.69%)
Feb 27, 2017 7.265 7.265 7.170 7.210 9,168 -0.11(-1.50%)
Feb 24, 2017 7.250 7.320 7.250 7.320 5,093 +0.05(+0.72%)
Feb 23, 2017 7.340 7.340 7.260 7.267 478 -0.07(-0.99%)
Feb 22, 2017 7.302 7.350 7.281 7.340 3,157 +0.00(+0.01%)
Feb 21, 2017 7.412 7.420 7.240 7.339 3,252 -0.00(-0.01%)
Feb 17, 2017 7.340 7.340 7.340 0 -0.02(-0.24%)
Feb 16, 2017 7.357 7.357 7.357 7.357 467 -0.09(-1.25%)
Feb 15, 2017 7.340 7.480 7.300 7.451 9,280 +0.05(+0.69%)
Feb 14, 2017 7.250 7.400 7.220 7.400 6,056 +0.14(+1.93%)
Feb 13, 2017 7.210 7.281 7.210 7.260 11,069 -0.02(-0.27%)
Feb 10, 2017 7.270 7.310 7.270 7.280 1,756 -0.03(-0.46%)
Feb 09, 2017 7.338 7.338 7.210 7.314 3,850 -0.01(-0.08%)
Feb 08, 2017 7.312 7.324 7.220 7.320 6,838 -0.01(-0.14%)
Feb 07, 2017 7.320 7.362 7.320 7.330 401 -0.03(-0.41%)
Feb 06, 2017 7.400 7.400 7.350 7.360 6,811 -0.12(-1.60%)
Feb 03, 2017 7.510 7.510 7.450 7.480 5,061 -0.02(-0.27%)
Feb 02, 2017 7.360 7.530 7.347 7.500 4,040 +0.15(+2.04%)
Feb 01, 2017 7.320 7.360 7.280 7.350 10,098 +0.08(+1.10%)
Jan 31, 2017 7.270 7.270 7.270 7.270 102 +0.01(+0.14%)
Jan 30, 2017 7.360 7.360 7.250 7.260 2,657 -0.07(-0.95%)
Jan 27, 2017 7.490 7.500 7.270 7.330 4,155 +0.02(+0.27%)
Jan 26, 2017 7.235 7.330 7.230 7.310 4,295 +0.02(+0.27%)
Jan 25, 2017 7.150 7.290 7.150 7.290 28,694 +0.12(+1.67%)
Jan 24, 2017 7.170 7.170 7.170 7.170 200 +0.07(+0.99%)
Jan 23, 2017 7.200 7.200 7.100 7.100 1,637 -0.11(-1.53%)
Jan 20, 2017 7.230 7.240 7.111 7.210 5,923 +0.02(+0.29%)
Jan 19, 2017 7.170 7.250 7.140 7.189 3,280 +0.05(+0.69%)
Jan 18, 2017 7.110 7.190 7.100 7.140 7,906 +0.04(+0.56%)
Jan 17, 2017 7.160 7.240 7.080 7.100 22,747 -0.12(-1.66%)
Jan 13, 2017 7.220 7.220 7.220 0 +0.07(+0.98%)
Jan 12, 2017 7.280 7.280 6.910 7.150 28,542 -0.16(-2.19%)
Jan 11, 2017 7.350 7.360 7.310 7.310 1,200 -0.04(-0.54%)
Jan 10, 2017 7.390 7.425 7.285 7.350 17,045 -0.05(-0.68%)
Jan 09, 2017 7.350 7.430 7.310 7.400 4,219 +0.10(+1.37%)
Jan 06, 2017 7.408 7.419 7.280 7.300 12,119 -0.04(-0.54%)
Jan 05, 2017 7.260 7.375 7.260 7.340 7,417 -0.07(-0.94%)
Jan 04, 2017 7.560 7.560 7.410 7.410 5,414 -0.06(-0.80%)
Jan 03, 2017 7.450 7.640 7.363 7.470 12,571 +0.12(+1.64%)
Dec 30, 2016 7.349 7.349 7.349 0 -0.06(-0.82%)
Dec 29, 2016 7.280 7.547 7.050 7.410 31,660 +0.14(+1.93%)
Dec 28, 2016 7.840 8.131 7.115 7.270 62,355 -0.43(-5.58%)
Dec 27, 2016 7.810 7.810 7.610 7.700 7,968 -0.14(-1.79%)
Dec 23, 2016 7.840 7.840 7.840 0 +0.00(+0.00%)
Dec 22, 2016 7.640 8.150 7.640 7.840 17,157 +0.24(+3.22%)
Dec 21, 2016 7.700 7.700 7.540 7.596 4,955 -0.25(-3.24%)
Dec 20, 2016 7.560 7.850 7.490 7.850 16,301 +0.33(+4.39%)
Dec 19, 2016 7.620 7.900 7.520 7.520 28,497 +0.04(+0.53%)
Dec 16, 2016 7.620 7.666 7.480 7.480 8,640 -0.12(-1.58%)
Dec 15, 2016 7.650 7.740 7.600 7.600 5,501 +0.09(+1.20%)
Dec 14, 2016 7.620 7.850 7.510 7.510 30,049 -0.22(-2.85%)
Dec 13, 2016 7.770 7.770 7.660 7.730 3,801 +0.29(+3.90%)
Dec 12, 2016 7.530 7.715 7.440 7.440 5,304 -0.14(-1.85%)
Dec 09, 2016 7.651 7.849 7.580 7.580 22,174 -0.11(-1.43%)
Dec 08, 2016 7.615 8.232 7.470 7.690 46,761 -0.02(-0.32%)
Dec 07, 2016 7.760 7.760 7.715 7.715 363 +0.01(+0.19%)
Dec 06, 2016 7.600 7.830 7.600 7.700 6,679 -0.20(-2.53%)
Dec 05, 2016 7.810 7.900 7.720 7.900 4,439 +0.09(+1.15%)
Dec 02, 2016 7.600 7.810 7.520 7.810 22,495 +0.18(+2.36%)
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.