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 (%)
Nov 29, 2011 6.810 6.900 6.900 6.900 1,100 +0.25(+3.76%)
Nov 25, 2011 6.880 6.650 6.650 6.650 1,700 -0.06(-0.89%)
Nov 23, 2011 6.710 6.710 6.710 6.710 140 -0.29(-4.14%)
Nov 22, 2011 7.000 7.000 7.000 7.000 700 +0.20(+2.94%)
Nov 18, 2011 6.770 6.800 6.800 6.800 200 +0.02(+0.29%)
Nov 17, 2011 6.710 6.780 6.680 6.780 5,693 -0.12(-1.74%)
Nov 16, 2011 6.900 6.900 6.770 6.900 2,077 -0.06(-0.86%)
Nov 15, 2011 6.941 6.980 6.941 6.960 1,034 -0.07(-1.00%)
Nov 11, 2011 7.030 7.030 7.030 7.030 200 +0.08(+1.15%)
Nov 09, 2011 7.010 6.950 6.950 6.950 1,000 -0.24(-3.34%)
Nov 08, 2011 7.010 7.190 7.010 7.190 900 +0.29(+4.20%)
Nov 03, 2011 6.960 6.900 6.900 6.900 1,400 +0.13(+1.92%)
Nov 01, 2011 6.710 6.770 6.770 6.770 1,100 -0.18(-2.59%)
Oct 31, 2011 6.930 7.062 6.770 6.950 2,326 -0.30(-4.14%)
Oct 27, 2011 6.960 7.250 7.250 7.250 4,500 +0.30(+4.32%)
Oct 26, 2011 6.910 6.950 6.910 6.950 1,516 +0.15(+2.21%)
Oct 25, 2011 6.760 6.800 6.700 6.800 5,238 -0.10(-1.45%)
Oct 24, 2011 6.900 6.900 6.900 6.900 500 +0.15(+2.22%)
Oct 20, 2011 6.750 6.750 6.750 6.750 0 +0.10(+1.50%)
Oct 19, 2011 6.770 6.800 6.650 6.650 500 -0.15(-2.21%)
Oct 18, 2011 6.790 6.800 6.790 6.800 1,000 +0.29(+4.45%)
Oct 17, 2011 6.530 6.530 6.510 6.510 661 +0.10(+1.56%)
Oct 14, 2011 6.200 6.520 6.200 6.410 2,161 +0.21(+3.39%)
Oct 13, 2011 6.450 6.450 6.200 6.200 1,133 -0.24(-3.73%)
Oct 11, 2011 6.360 6.440 6.440 6.440 2,100 -0.13(-1.98%)
Oct 10, 2011 6.550 6.570 6.550 6.570 752 +0.07(+1.08%)
Oct 07, 2011 6.460 6.590 6.370 6.500 1,075 +0.24(+3.83%)
Oct 05, 2011 6.290 6.260 6.260 6.260 2,500 -0.07(-1.11%)
Oct 04, 2011 6.330 6.330 6.330 6.330 600 -0.03(-0.47%)
Sep 28, 2011 6.360 6.360 6.360 6.360 0 +0.11(+1.76%)
Sep 26, 2011 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 23, 2011 6.250 6.250 6.250 6.250 1,278 -0.08(-1.26%)
Sep 22, 2011 6.490 6.490 6.330 6.330 1,900 -0.24(-3.65%)
Sep 20, 2011 6.520 6.570 6.570 6.570 500 +0.02(+0.31%)
Sep 14, 2011 6.550 6.550 6.550 6.550 500 +0.00(+0.00%)
Sep 13, 2011 6.550 6.550 6.550 6.550 486 -0.05(-0.76%)
Sep 12, 2011 6.560 6.600 6.560 6.600 777 -0.02(-0.30%)
Sep 08, 2011 6.790 6.620 6.620 6.620 500 -0.02(-0.30%)
Sep 07, 2011 6.720 6.740 6.420 6.640 2,777 -0.06(-0.90%)
Sep 02, 2011 6.700 6.700 6.700 6.700 300 -0.01(-0.15%)
Aug 31, 2011 6.750 6.710 6.710 6.710 1,600 -0.22(-3.17%)
Aug 29, 2011 6.960 6.930 6.930 6.930 1,100 +0.05(+0.73%)
Aug 25, 2011 6.880 6.880 6.880 6.880 300 -0.01(-0.15%)
Aug 24, 2011 6.890 6.890 6.890 6.890 100 +0.06(+0.88%)
Aug 23, 2011 6.920 6.990 6.800 6.830 6,600 +0.29(+4.43%)
Aug 19, 2011 6.370 6.540 6.540 6.540 1,700 +0.22(+3.48%)
Aug 18, 2011 6.600 6.700 6.120 6.320 702 -0.08(-1.25%)
Aug 16, 2011 6.150 6.400 6.400 6.400 1,600 +0.40(+6.67%)
Aug 11, 2011 6.000 6.000 6.000 6.000 0 +0.15(+2.56%)
Aug 10, 2011 5.940 6.410 5.850 5.850 5,223 +0.06(+1.04%)
Aug 09, 2011 5.790 5.790 5.300 5.790 2,304 +0.09(+1.58%)
Aug 08, 2011 6.340 6.340 5.480 5.700 5,298 -1.07(-15.81%)
Aug 04, 2011 6.770 6.770 6.770 6.770 0 -0.03(-0.44%)
Aug 03, 2011 6.860 6.860 6.800 6.800 388 -0.20(-2.86%)
Aug 01, 2011 6.880 7.000 7.000 7.000 4,000 +0.25(+3.70%)
Jul 29, 2011 7.000 7.140 6.700 6.750 11,106 -0.30(-4.23%)
Jul 28, 2011 7.090 7.090 7.048 7.048 1,214 -0.04(-0.60%)
Jul 27, 2011 7.090 7.090 7.090 7.090 1,901 -0.03(-0.41%)
Jul 26, 2011 7.100 7.128 7.100 7.119 1,508 -0.03(-0.43%)
Jul 25, 2011 7.130 7.160 7.130 7.150 800 +0.07(+0.99%)
Jul 21, 2011 7.240 7.080 7.080 7.080 3,600 +0.04(+0.57%)
Jul 20, 2011 7.250 7.300 7.040 7.040 1,628 -0.13(-1.81%)
Jul 15, 2011 7.150 7.170 7.170 7.170 600 +0.02(+0.28%)
Jul 14, 2011 7.150 7.170 7.150 7.150 1,285 -0.01(-0.14%)
Jul 13, 2011 7.150 7.160 7.150 7.160 1,872 +0.16(+2.28%)
Jul 12, 2011 7.040 7.040 7.000 7.000 3,408 -0.01(-0.21%)
Jul 11, 2011 7.070 7.100 7.000 7.014 4,714 -0.15(-2.03%)
Jul 08, 2011 7.150 7.160 7.030 7.160 10,328 -0.12(-1.65%)
Jul 07, 2011 7.180 7.440 7.120 7.280 34,038 +0.12(+1.68%)
Jul 06, 2011 7.160 7.160 7.160 7.160 300 +0.02(+0.28%)
Jul 05, 2011 7.140 7.140 7.140 7.140 228 +0.00(+0.00%)
Jul 01, 2011 7.080 7.160 7.070 7.140 1,659 +0.05(+0.71%)
Jun 30, 2011 7.000 7.150 7.000 7.090 1,912 -0.04(-0.56%)
Jun 29, 2011 7.160 7.160 7.130 7.130 739 +0.12(+1.78%)
Jun 28, 2011 7.090 7.150 7.005 7.005 4,442 -0.13(-1.89%)
Jun 23, 2011 7.140 7.140 7.140 7.140 100 -0.03(-0.42%)
Jun 22, 2011 7.180 7.180 7.170 7.170 1,469 -0.02(-0.28%)
Jun 20, 2011 6.830 7.190 7.190 7.190 5,400 +0.41(+6.05%)
Jun 17, 2011 6.980 7.100 6.660 6.780 26,311 -0.22(-3.14%)
Jun 16, 2011 7.270 7.270 6.910 7.000 3,628 -0.30(-4.11%)
Jun 15, 2011 7.300 7.300 7.300 7.300 200 -0.14(-1.88%)
Jun 14, 2011 7.400 7.440 7.400 7.440 1,191 +0.09(+1.22%)
Jun 09, 2011 7.350 7.350 7.350 7.350 1,600 +0.00(+0.00%)
Jun 08, 2011 7.440 7.440 7.350 7.350 645 +0.09(+1.24%)
Jun 07, 2011 7.440 7.440 7.260 7.260 763 -0.18(-2.42%)
Jun 06, 2011 7.350 7.440 7.340 7.440 5,938 +0.09(+1.22%)
Jun 03, 2011 7.350 7.350 7.350 7.350 100 +0.10(+1.38%)
May 24, 2011 7.150 7.250 7.150 7.250 600 +0.05(+0.69%)
May 23, 2011 7.040 7.260 7.040 7.200 12,058 +0.12(+1.69%)
May 20, 2011 7.070 7.140 7.000 7.080 4,643 -0.08(-1.12%)
May 19, 2011 7.200 7.210 7.140 7.160 684 +0.06(+0.85%)
May 17, 2011 7.210 7.100 7.100 7.100 700 -0.06(-0.84%)
May 16, 2011 7.140 7.210 7.140 7.160 1,366 -0.01(-0.14%)
May 13, 2011 7.200 7.200 7.120 7.170 1,100 -0.01(-0.14%)
May 11, 2011 7.180 7.180 7.180 7.180 1,000 +0.00(+0.00%)
May 10, 2011 7.200 7.210 7.160 7.180 3,794 +0.02(+0.28%)
May 09, 2011 7.170 7.510 7.110 7.160 10,990 -0.05(-0.65%)
May 06, 2011 7.100 7.250 7.080 7.207 9,374 +0.22(+3.10%)
May 05, 2011 6.880 7.010 6.860 6.991 8,187 +0.07(+1.02%)
May 04, 2011 7.020 7.020 6.920 6.920 6,345 -0.15(-2.12%)
May 03, 2011 7.110 7.110 7.070 7.070 803 -0.07(-0.92%)
May 02, 2011 7.136 7.136 7.136 7.136 10,692 +0.13(+1.79%)
Apr 29, 2011 7.090 7.090 7.000 7.011 2,605 -0.02(-0.35%)
Apr 28, 2011 7.000 7.050 7.000 7.035 900 -0.01(-0.21%)
Apr 27, 2011 7.050 7.050 7.050 7.050 100 -0.03(-0.42%)
Apr 26, 2011 7.080 7.080 7.080 7.080 566 +0.06(+0.85%)
Apr 25, 2011 7.020 7.020 7.020 7.020 1,212 -0.01(-0.18%)
Apr 21, 2011 7.050 7.080 7.033 7.033 532 +0.03(+0.40%)
Apr 20, 2011 7.005 7.005 7.005 7.005 200 +0.04(+0.65%)
Apr 19, 2011 6.960 6.970 6.960 6.960 406 +0.06(+0.87%)
Apr 18, 2011 6.900 6.900 6.900 6.900 404 -0.00(-0.07%)
Apr 15, 2011 6.990 7.070 6.905 6.905 3,604 -0.01(-0.22%)
Apr 14, 2011 6.960 6.982 6.870 6.920 4,829 -0.08(-1.14%)
Apr 13, 2011 6.960 7.000 6.960 7.000 683 +0.10(+1.45%)
Apr 12, 2011 6.980 7.000 6.900 6.900 5,310 -0.18(-2.54%)
Apr 11, 2011 7.080 7.080 7.080 7.080 2,855 +0.04(+0.57%)
Apr 08, 2011 7.180 7.180 6.910 7.040 1,757 -0.07(-0.93%)
Apr 07, 2011 7.100 7.110 7.100 7.106 1,590 -0.02(-0.34%)
Apr 06, 2011 7.100 7.240 7.100 7.130 2,840 +0.06(+0.85%)
Apr 05, 2011 7.070 7.090 7.070 7.070 3,141 +0.01(+0.14%)
Apr 04, 2011 6.920 7.080 6.920 7.060 3,556 +0.05(+0.71%)
Apr 01, 2011 7.010 7.010 6.810 7.010 2,779 +0.05(+0.72%)
Mar 31, 2011 6.960 7.020 6.960 6.960 1,012 +0.00(+0.00%)
Mar 29, 2011 6.960 6.960 6.960 6.960 0 +0.05(+0.72%)
Mar 28, 2011 6.900 6.910 6.900 6.910 1,680 +0.06(+0.88%)
Mar 25, 2011 6.930 6.950 6.770 6.850 10,623 -0.08(-1.18%)
Mar 24, 2011 6.930 6.932 6.930 6.932 922 -0.12(-1.68%)
Mar 23, 2011 7.020 7.050 6.900 7.050 700 -0.11(-1.54%)
Mar 22, 2011 7.160 7.160 7.160 7.160 138 -0.10(-1.38%)
Mar 21, 2011 7.300 7.300 7.260 7.260 11,042 +0.14(+1.97%)
Mar 18, 2011 6.940 7.297 6.940 7.120 9,674 +0.32(+4.71%)
Mar 16, 2011 6.800 6.800 6.800 6.800 0 -0.08(-1.16%)
Mar 15, 2011 6.880 6.940 6.880 6.880 491 -0.06(-0.86%)
Mar 14, 2011 6.960 6.960 6.940 6.940 2,400 -0.03(-0.43%)
Mar 11, 2011 6.940 6.970 6.940 6.970 488 +0.11(+1.60%)
Mar 10, 2011 6.870 6.870 6.860 6.860 284 -0.20(-2.89%)
Mar 09, 2011 6.950 7.130 6.880 7.064 5,198 +0.11(+1.64%)
Mar 08, 2011 6.910 6.950 6.910 6.950 811 +0.06(+0.87%)
Mar 07, 2011 6.760 6.890 6.760 6.890 1,963 +0.06(+0.88%)
Mar 04, 2011 6.910 6.910 6.830 6.830 906 -0.09(-1.30%)
Mar 03, 2011 6.930 6.940 6.750 6.920 4,535 +0.04(+0.58%)
Mar 01, 2011 6.880 6.880 6.880 6.880 1,700 +0.01(+0.15%)
Feb 28, 2011 6.850 6.870 6.850 6.870 283 -0.03(-0.43%)
Feb 25, 2011 6.920 6.920 6.730 6.900 1,440 +0.04(+0.58%)
Feb 24, 2011 6.860 6.860 6.860 6.860 394 -0.09(-1.29%)
Feb 22, 2011 7.000 6.950 6.950 6.950 400 -0.01(-0.14%)
Feb 18, 2011 6.900 6.960 6.900 6.960 658 +0.05(+0.72%)
Feb 17, 2011 6.910 6.950 6.900 6.910 6,192 -0.02(-0.29%)
Feb 16, 2011 6.900 6.930 6.900 6.930 2,455 +0.03(+0.43%)
Feb 15, 2011 6.814 7.360 6.814 6.900 7,084 +0.08(+1.17%)
Feb 14, 2011 6.840 6.840 6.820 6.820 254 +0.00(+0.00%)
Feb 11, 2011 6.840 6.880 6.550 6.820 12,663 -0.02(-0.29%)
Feb 09, 2011 6.870 6.840 6.840 6.840 3,800 -0.08(-1.16%)
Feb 08, 2011 6.890 6.930 6.890 6.920 2,613 +0.03(+0.44%)
Feb 07, 2011 6.890 6.890 6.890 6.890 300 +0.07(+1.03%)
Feb 04, 2011 6.760 6.825 6.760 6.820 7,168 -0.09(-1.30%)
Feb 03, 2011 6.910 6.910 6.910 6.910 700 +0.02(+0.29%)
Feb 02, 2011 6.790 6.890 6.760 6.890 10,222 +0.14(+2.07%)
Feb 01, 2011 6.820 6.880 6.750 6.750 1,435 +0.01(+0.15%)
Jan 31, 2011 6.740 6.740 6.640 6.740 2,246 -0.05(-0.74%)
Jan 28, 2011 6.890 6.890 6.790 6.790 1,670 +0.03(+0.44%)
Jan 27, 2011 6.770 6.810 6.760 6.760 20,221 +0.00(+0.00%)
Jan 26, 2011 6.600 6.810 6.565 6.760 7,983 +0.15(+2.27%)
Jan 25, 2011 6.630 6.630 6.500 6.610 7,629 -0.04(-0.60%)
Jan 24, 2011 6.700 6.700 6.650 6.650 3,274 +0.05(+0.76%)
Jan 21, 2011 6.600 6.700 6.600 6.600 1,544 +0.03(+0.45%)
Jan 20, 2011 6.520 6.570 6.520 6.570 954 +0.02(+0.31%)
Jan 19, 2011 6.610 6.610 6.480 6.550 7,746 -0.11(-1.66%)
Jan 18, 2011 6.810 6.810 6.660 6.660 2,799 -0.09(-1.33%)
Jan 14, 2011 6.753 6.786 6.750 6.750 1,935 -0.05(-0.74%)
Jan 13, 2011 6.800 6.810 6.800 6.800 939 +0.00(+0.00%)
Jan 11, 2011 6.800 6.800 6.800 6.800 700 +0.05(+0.74%)
Jan 10, 2011 6.750 6.750 6.750 6.750 1,844 -0.00(-0.01%)
Jan 07, 2011 6.800 6.890 6.751 6.751 8,759 -0.05(-0.72%)
Jan 06, 2011 6.750 6.800 6.750 6.800 2,850 +0.05(+0.74%)
Jan 05, 2011 6.895 6.895 6.650 6.750 1,781 -0.14(-2.03%)
Jan 04, 2011 7.490 7.490 6.730 6.890 10,331 +0.17(+2.53%)
Jan 03, 2011 6.700 6.720 6.700 6.720 5,054 +0.10(+1.51%)
Dec 31, 2010 6.620 6.620 6.490 6.620 963 -0.09(-1.34%)
Dec 30, 2010 6.770 6.770 6.700 6.710 4,502 -0.07(-1.03%)
Dec 29, 2010 6.930 7.000 6.700 6.780 78,427 +0.33(+5.12%)
Dec 28, 2010 6.360 6.500 6.360 6.450 2,530 -0.05(-0.77%)
Dec 27, 2010 6.520 6.550 6.500 6.500 11,100 -0.11(-1.66%)
Dec 23, 2010 6.630 6.640 6.600 6.610 2,059 +0.07(+1.07%)
Dec 22, 2010 6.600 6.600 6.500 6.540 4,862 -0.01(-0.15%)
Dec 21, 2010 6.490 6.670 6.490 6.550 2,250 +0.06(+0.92%)
Dec 20, 2010 6.430 6.490 6.430 6.490 1,499 +0.10(+1.56%)
Dec 17, 2010 6.450 6.450 6.360 6.390 2,835 +0.03(+0.47%)
Dec 16, 2010 6.350 6.410 6.350 6.360 7,600 +0.10(+1.60%)
Dec 15, 2010 6.150 6.260 6.150 6.260 864 -0.09(-1.42%)
Dec 14, 2010 6.650 6.660 6.280 6.350 3,482 -0.16(-2.46%)
Dec 13, 2010 6.470 6.510 6.470 6.510 970 -0.12(-1.88%)
Dec 10, 2010 6.400 6.830 6.400 6.635 5,414 +0.12(+1.92%)
Dec 09, 2010 6.360 6.600 6.065 6.510 3,826 +0.01(+0.15%)
Dec 08, 2010 6.490 6.500 6.490 6.500 1,506 +0.04(+0.62%)
Dec 07, 2010 6.460 6.460 6.450 6.460 1,000 +0.06(+0.94%)
Dec 06, 2010 6.480 6.500 6.300 6.400 6,085 -0.12(-1.84%)
Dec 03, 2010 6.410 6.520 6.400 6.520 2,650 +0.13(+2.10%)
Dec 02, 2010 6.450 6.500 6.350 6.386 11,191 +0.04(+0.57%)
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.