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 UNCHANGED
Streaming Delayed 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, 2018 7.919 7.919 7.919 0 -0.03(-0.38%)
Aug 30, 2018 8.000 8.020 7.930 7.950 3,350 -0.24(-2.91%)
Aug 29, 2018 8.140 8.188 8.073 8.188 1,107 +0.21(+2.61%)
Aug 28, 2018 8.120 8.120 7.980 7.980 3,335 +0.13(+1.66%)
Aug 27, 2018 7.850 7.850 7.850 7.850 809 -0.08(-1.01%)
Aug 24, 2018 8.025 8.025 7.930 7.930 800 -0.06(-0.72%)
Aug 23, 2018 7.987 7.987 1 +0.00(+0.00%)
Aug 22, 2018 7.963 7.987 7.963 7.987 485 +0.03(+0.40%)
Aug 21, 2018 8.260 8.270 7.860 7.956 15,143 -0.02(-0.31%)
Aug 20, 2018 7.980 7.980 7.970 7.980 2,253 +0.00(+0.00%)
Aug 17, 2018 7.850 7.980 7.800 7.980 3,100 +0.07(+0.82%)
Aug 16, 2018 7.913 7.915 7.913 7.915 3,856 +0.07(+0.83%)
Aug 15, 2018 7.850 7.850 7.850 7.850 465 -0.05(-0.60%)
Aug 14, 2018 7.898 7.898 7.898 7.898 423 +0.00(+0.00%)
Aug 13, 2018 7.860 7.930 7.850 7.898 2,329 -0.04(-0.53%)
Aug 10, 2018 7.850 7.940 7.850 7.940 3,100 -0.03(-0.38%)
Aug 09, 2018 7.850 7.970 7.850 7.970 3,347 +0.09(+1.15%)
Aug 08, 2018 7.879 7.879 7.879 7.879 1,000 -0.00(-0.01%)
Aug 07, 2018 8.080 8.080 7.860 7.880 3,647 -0.04(-0.55%)
Aug 06, 2018 7.800 7.980 7.750 7.923 13,623 +0.10(+1.32%)
Aug 03, 2018 8.155 8.155 7.810 7.820 7,600 -0.18(-2.25%)
Aug 02, 2018 8.000 8.000 8.000 8.000 1,500 -0.08(-0.98%)
Aug 01, 2018 7.950 8.079 7.940 8.079 2,885 +0.11(+1.39%)
Jul 30, 2018 7.968 7.968 7.968 0 -0.03(-0.40%)
Jul 27, 2018 7.990 8.000 7.970 8.000 2,300 -0.04(-0.50%)
Jul 26, 2018 8.290 8.290 8.040 8.040 1,718 -0.12(-1.41%)
Jul 25, 2018 8.390 8.390 8.010 8.155 17,674 -0.04(-0.43%)
Jul 24, 2018 7.987 8.190 7.987 8.190 7,117 +0.20(+2.48%)
Jul 23, 2018 7.960 8.020 7.960 7.992 797 +0.01(+0.12%)
Jul 20, 2018 8.010 8.020 7.982 7.982 622 -0.03(-0.33%)
Jul 19, 2018 8.021 8.030 7.952 8.009 2,885 +0.09(+1.14%)
Jul 18, 2018 8.090 8.090 7.918 7.918 3,128 -0.05(-0.58%)
Jul 17, 2018 8.030 8.030 7.950 7.965 2,484 -0.03(-0.44%)
Jul 16, 2018 8.010 8.010 7.882 8.000 9,123 +0.13(+1.63%)
Jul 13, 2018 7.970 7.970 7.850 7.872 578 -0.01(-0.11%)
Jul 12, 2018 7.880 7.880 7.870 7.880 3,182 +0.00(+0.00%)
Jul 11, 2018 8.100 8.100 7.850 7.880 15,872 -0.21(-2.65%)
Jul 10, 2018 8.190 8.190 7.940 8.094 17,137 +0.19(+2.46%)
Jul 09, 2018 7.840 8.190 7.764 7.900 78,554 +0.16(+2.07%)
Jul 06, 2018 7.700 7.740 7.680 7.740 967 +0.06(+0.78%)
Jul 05, 2018 7.480 7.680 7.480 7.680 4,795 +0.07(+0.92%)
Jul 03, 2018 7.610 7.610 7.610 0 +0.05(+0.66%)
Jul 02, 2018 7.470 7.560 7.416 7.560 2,061 +0.01(+0.13%)
Jun 29, 2018 7.640 7.640 7.260 7.550 6,150 -0.09(-1.19%)
Jun 28, 2018 7.641 7.641 7.641 7.641 817 +0.02(+0.24%)
Jun 27, 2018 7.675 7.710 7.622 7.622 2,820 +0.03(+0.38%)
Jun 26, 2018 7.587 7.594 7.587 7.594 1,125 -0.05(-0.61%)
Jun 25, 2018 7.362 8.030 7.362 7.640 18,458 +0.16(+2.19%)
Jun 22, 2018 7.270 7.549 7.270 7.476 3,375 -0.18(-2.40%)
Jun 21, 2018 7.660 7.670 7.660 7.660 619 -0.05(-0.65%)
Jun 20, 2018 7.640 7.850 7.585 7.710 9,520 +0.07(+0.93%)
Jun 19, 2018 7.320 7.639 7.320 7.639 6,307 -0.03(-0.41%)
Jun 14, 2018 7.670 7.670 7.670 0 +0.04(+0.52%)
Jun 13, 2018 7.540 7.630 7.540 7.630 5,435 -0.07(-0.87%)
Jun 12, 2018 7.690 7.699 7.688 7.697 1,953 +0.02(+0.22%)
Jun 11, 2018 7.650 7.700 7.640 7.680 9,929 +0.04(+0.52%)
Jun 08, 2018 7.470 7.640 7.470 7.640 7,347 +0.17(+2.28%)
Jun 07, 2018 7.580 7.580 7.440 7.470 2,713 -0.03(-0.40%)
Jun 06, 2018 7.470 7.500 7.450 7.500 3,801 +0.00(+0.00%)
Jun 05, 2018 7.500 7.500 7.498 7.500 2,018 +0.07(+0.94%)
Jun 04, 2018 7.430 7.430 7.430 7.430 600 +0.02(+0.27%)
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.