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 (%)
Jan 28, 2022 10.10 10.19 10.06 10.10 2,100 +0.00(+0.00%)
Jan 27, 2022 10.28 10.28 10.10 10.10 1,905 -0.25(-2.41%)
Jan 26, 2022 10.46 10.52 10.30 10.35 13,432 -0.11(-1.09%)
Jan 25, 2022 10.09 10.64 10.09 10.46 19,700 +0.28(+2.73%)
Jan 24, 2022 10.19 10.19 10.17 10.19 2,080 -0.30(-2.90%)
Jan 21, 2022 10.50 10.50 10.36 10.49 8,540 +0.29(+2.79%)
Jan 19, 2022 10.21 215 -0.10(-0.92%)
Jan 18, 2022 10.10 10.30 10.10 10.30 3,826 +0.05(+0.49%)
Jan 14, 2022 10.25 0 -0.04(-0.39%)
Jan 13, 2022 10.20 10.34 10.20 10.29 4,713 -0.06(-0.58%)
Jan 12, 2022 10.35 10.37 10.25 10.35 8,273 -0.01(-0.10%)
Jan 11, 2022 10.26 10.36 10.00 10.36 12,134 +0.08(+0.78%)
Jan 10, 2022 10.20 10.30 10.11 10.28 7,134 -0.02(-0.19%)
Jan 07, 2022 10.20 10.37 10.15 10.30 6,001 +0.18(+1.78%)
Jan 06, 2022 10.09 10.13 9.950 10.12 5,005 +0.12(+1.20%)
Jan 05, 2022 9.840 10.13 9.840 10.00 10,651 -0.13(-1.28%)
Jan 04, 2022 9.780 10.27 9.780 10.13 22,944 +0.05(+0.50%)
Jan 03, 2022 9.730 10.08 9.551 10.08 25,811 +0.57(+5.99%)
Dec 31, 2021 9.740 9.800 9.510 9.510 9,597 -0.27(-2.76%)
Dec 30, 2021 9.591 9.780 9.591 9.780 6,649 +0.08(+0.82%)
Dec 29, 2021 9.620 9.700 9.160 9.700 104,434 +0.24(+2.50%)
Dec 28, 2021 9.530 9.600 9.400 9.463 9,180 +0.00(+0.04%)
Dec 27, 2021 9.100 9.860 9.020 9.460 21,844 +0.50(+5.59%)
Dec 23, 2021 8.920 8.990 8.670 8.959 26,528 +0.30(+3.45%)
Dec 22, 2021 8.660 8.690 8.640 8.660 2,022 +0.00(+0.00%)
Dec 21, 2021 9.100 9.100 8.600 8.660 11,827 +0.30(+3.59%)
Dec 20, 2021 8.450 8.470 8.350 8.360 7,978 -0.09(-1.07%)
Dec 17, 2021 8.360 8.500 8.360 8.450 1,968 -0.02(-0.24%)
Dec 16, 2021 8.460 8.480 8.460 8.470 5,290 +0.01(+0.12%)
Dec 15, 2021 8.400 8.460 8.400 8.460 763 +0.00(+0.00%)
Dec 14, 2021 8.460 8.460 8.460 8.460 301 -0.03(-0.35%)
Dec 13, 2021 8.680 8.680 8.490 8.490 925 -0.04(-0.41%)
Dec 10, 2021 8.550 8.550 8.500 8.525 1,620 +0.03(+0.29%)
Dec 08, 2021 8.500 8.500 8.500 6 -0.03(-0.35%)
Dec 07, 2021 8.440 8.539 8.440 8.530 5,905 +0.10(+1.14%)
Dec 06, 2021 8.450 8.450 8.402 8.434 2,669 +0.11(+1.37%)
Dec 03, 2021 8.430 8.430 8.300 8.320 4,674 -0.11(-1.30%)
Dec 02, 2021 8.450 8.460 8.430 8.430 3,265 -0.02(-0.24%)
Dec 01, 2021 8.530 8.575 8.450 8.450 3,306 +0.05(+0.60%)
Nov 30, 2021 8.580 8.580 8.400 8.400 1,831 -0.22(-2.60%)
Nov 29, 2021 8.610 8.635 8.610 8.624 1,308 +0.01(+0.16%)
Nov 26, 2021 8.550 8.647 8.520 8.610 1,607 -0.05(-0.58%)
Nov 24, 2021 8.700 8.700 8.640 8.660 2,884 -0.04(-0.41%)
Nov 23, 2021 8.673 8.950 8.670 8.696 18,032 -0.02(-0.28%)
Nov 22, 2021 8.890 8.971 8.720 8.720 5,723 -0.16(-1.79%)
Nov 19, 2021 8.720 8.879 8.720 8.879 3,070 +0.01(+0.10%)
Nov 18, 2021 9.060 8.983 8.870 8.870 8,340 -1.20(-11.92%)
Nov 17, 2021 10.09 10.11 10.06 10.07 36,016 -0.03(-0.30%)
Nov 16, 2021 9.980 10.14 9.885 10.10 13,502 +0.15(+1.51%)
Nov 15, 2021 9.980 10.10 9.920 9.950 7,106 -0.03(-0.26%)
Nov 12, 2021 9.950 10.00 9.900 9.976 6,532 +0.09(+0.87%)
Nov 11, 2021 9.880 9.890 9.812 9.890 4,781 +0.07(+0.71%)
Nov 10, 2021 9.860 9.820 4,793 -0.02(-0.20%)
Nov 09, 2021 9.910 9.910 9.820 9.840 6,049 +0.12(+1.21%)
Nov 05, 2021 9.723 9.723 9.723 130 -0.04(-0.37%)
Nov 04, 2021 9.720 9.805 9.720 9.759 2,291 +0.10(+1.08%)
Nov 03, 2021 9.540 9.654 9.540 9.654 5,410 +0.13(+1.41%)
Nov 02, 2021 9.391 9.520 9.284 9.520 1,665 +0.14(+1.49%)
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.