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 30, 2012 6.810 6.820 6.780 6.781 4,157 +0.02(+0.28%)
Nov 29, 2012 6.770 6.770 6.600 6.762 7,063 +0.04(+0.62%)
Nov 28, 2012 6.500 6.720 6.500 6.720 3,578 +0.08(+1.20%)
Nov 27, 2012 6.660 6.660 6.640 6.640 3,898 +0.02(+0.30%)
Nov 26, 2012 6.530 6.720 6.530 6.620 920 -0.03(-0.45%)
Nov 21, 2012 6.630 6.650 6.650 6.650 5,600 +0.04(+0.61%)
Nov 20, 2012 6.600 6.610 6.590 6.610 2,716 +0.05(+0.76%)
Nov 19, 2012 6.590 6.600 6.510 6.560 4,587 +0.06(+0.92%)
Nov 16, 2012 6.690 6.690 6.260 6.500 8,244 +0.00(+0.00%)
Nov 15, 2012 6.500 6.510 6.500 6.500 900 +0.03(+0.46%)
Nov 14, 2012 6.670 6.670 6.470 6.470 3,192 -0.15(-2.27%)
Nov 13, 2012 6.550 6.680 6.550 6.620 7,570 +0.00(+0.00%)
Nov 12, 2012 6.530 6.640 6.530 6.620 5,674 +0.09(+1.38%)
Nov 09, 2012 6.530 6.530 6.530 6.530 100 +0.03(+0.46%)
Nov 08, 2012 6.630 6.630 6.500 6.500 3,770 -0.22(-3.27%)
Nov 07, 2012 6.780 6.780 6.690 6.720 684 -0.12(-1.75%)
Nov 06, 2012 6.840 6.840 6.840 6.840 100 +0.07(+1.03%)
Nov 02, 2012 6.770 6.770 6.770 6.770 123 -0.06(-0.88%)
Nov 01, 2012 6.800 6.840 6.730 6.830 3,107 -0.06(-0.87%)
Oct 25, 2012 6.890 6.890 6.890 6.890 100 -0.03(-0.43%)
Oct 24, 2012 6.860 6.920 6.860 6.920 516 +0.04(+0.62%)
Oct 23, 2012 6.610 6.900 6.600 6.877 14,700 -0.03(-0.47%)
Oct 19, 2012 6.810 6.910 6.700 6.910 8,250 +0.04(+0.58%)
Oct 17, 2012 6.870 6.870 6.870 6.870 0 +0.02(+0.29%)
Oct 16, 2012 6.850 6.850 6.850 6.850 300 +0.08(+1.18%)
Oct 15, 2012 6.770 6.770 6.770 6.770 100 -0.01(-0.15%)
Oct 11, 2012 6.870 6.780 6.780 6.780 6,800 -0.12(-1.74%)
Oct 10, 2012 7.000 7.000 6.900 6.900 3,400 -0.14(-1.99%)
Oct 09, 2012 7.070 7.120 7.010 7.040 11,976 -0.04(-0.55%)
Oct 08, 2012 7.030 7.079 7.030 7.079 1,039 -0.03(-0.44%)
Oct 05, 2012 7.034 7.250 7.034 7.110 1,932 +0.06(+0.85%)
Oct 04, 2012 7.059 7.060 7.038 7.050 1,889 +0.05(+0.71%)
Oct 02, 2012 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Oct 01, 2012 6.920 7.000 6.920 7.000 4,199 +0.09(+1.30%)
Sep 28, 2012 6.760 6.910 6.760 6.910 4,276 +0.02(+0.29%)
Sep 27, 2012 6.890 6.890 6.890 6.890 100 +0.02(+0.24%)
Sep 26, 2012 6.830 6.900 6.760 6.873 3,207 -0.03(-0.38%)
Sep 25, 2012 6.900 6.900 6.900 6.900 1,000 +0.01(+0.15%)
Sep 24, 2012 6.750 6.930 6.750 6.890 15,248 +0.06(+0.88%)
Sep 21, 2012 6.870 6.870 6.830 6.830 3,876 -0.06(-0.87%)
Sep 20, 2012 6.890 6.923 6.860 6.890 12,859 +0.03(+0.44%)
Sep 19, 2012 6.850 6.860 6.850 6.860 3,000 +0.02(+0.29%)
Sep 18, 2012 6.860 6.870 6.840 6.840 8,006 -0.04(-0.58%)
Sep 17, 2012 6.930 6.990 6.880 6.880 9,348 -0.01(-0.15%)
Sep 14, 2012 6.890 6.890 6.890 6.890 100 +0.04(+0.58%)
Sep 13, 2012 6.820 6.880 6.820 6.850 3,800 -0.01(-0.15%)
Sep 12, 2012 6.810 6.860 6.810 6.860 4,700 +0.07(+1.03%)
Sep 11, 2012 6.670 6.790 6.670 6.790 8,064 +0.13(+1.95%)
Sep 10, 2012 6.700 6.740 6.660 6.660 2,513 -0.06(-0.89%)
Sep 07, 2012 6.720 6.740 6.720 6.720 2,230 +0.05(+0.75%)
Sep 06, 2012 6.630 6.700 6.630 6.670 2,930 +0.05(+0.76%)
Sep 05, 2012 6.560 6.620 6.550 6.620 5,682 +0.01(+0.15%)
Sep 04, 2012 6.740 6.740 6.520 6.610 1,959 -0.13(-1.93%)
Aug 31, 2012 6.620 6.740 6.550 6.740 2,496 +0.09(+1.35%)
Aug 30, 2012 6.730 6.730 6.650 6.650 200 +0.02(+0.30%)
Aug 29, 2012 6.630 6.630 6.630 6.630 445 +0.12(+1.84%)
Aug 24, 2012 6.510 6.510 6.510 6.510 100 +0.03(+0.46%)
Aug 23, 2012 6.490 6.490 6.480 6.480 2,552 +0.01(+0.15%)
Aug 22, 2012 6.440 6.480 6.440 6.470 1,663 -0.03(-0.46%)
Aug 21, 2012 6.440 6.530 6.440 6.500 25,143 +0.07(+1.09%)
Aug 16, 2012 6.430 6.430 6.430 6.430 300 -0.08(-1.23%)
Aug 13, 2012 6.510 6.510 6.510 6.510 300 -0.17(-2.54%)
Aug 08, 2012 6.680 6.680 6.680 6.680 0 -0.02(-0.30%)
Aug 07, 2012 6.670 6.860 6.660 6.700 4,687 +0.05(+0.75%)
Aug 06, 2012 6.620 6.650 6.620 6.650 4,000 +0.10(+1.53%)
Aug 03, 2012 6.520 6.620 6.520 6.550 1,522 +0.14(+2.19%)
Aug 02, 2012 6.500 6.500 6.410 6.410 5,477 -0.11(-1.69%)
Aug 01, 2012 6.560 6.566 6.450 6.520 4,258 -0.07(-1.06%)
Jul 30, 2012 6.590 6.590 6.590 6.590 1,000 +0.04(+0.61%)
Jul 27, 2012 6.460 6.550 6.460 6.550 1,082 +0.11(+1.71%)
Jul 26, 2012 6.450 6.462 6.440 6.440 815 -0.01(-0.15%)
Jul 24, 2012 6.450 6.450 6.450 6.450 300 -0.07(-1.08%)
Jul 23, 2012 6.520 6.520 6.520 6.520 450 -0.05(-0.76%)
Jul 20, 2012 6.570 6.580 6.570 6.570 432 +0.01(+0.15%)
Jul 19, 2012 6.640 6.640 6.480 6.560 9,451 -0.09(-1.35%)
Jul 18, 2012 6.520 6.650 6.520 6.650 3,200 +0.14(+2.15%)
Jul 17, 2012 6.530 6.530 6.510 6.510 610 -0.02(-0.31%)
Jul 16, 2012 6.520 6.590 6.520 6.530 3,005 -0.02(-0.30%)
Jul 13, 2012 6.550 6.550 6.550 6.550 1,777 -0.00(-0.00%)
Jul 11, 2012 6.570 6.550 6.550 6.550 2,200 +0.04(+0.61%)
Jul 10, 2012 6.440 6.510 6.440 6.510 1,199 +0.03(+0.46%)
Jul 06, 2012 6.580 6.480 6.480 6.480 6,700 -0.04(-0.61%)
Jul 05, 2012 6.520 6.520 6.520 6.520 1,224 +0.02(+0.31%)
Jul 03, 2012 6.340 6.500 6.250 6.500 11,332 +0.17(+2.69%)
Jul 02, 2012 6.390 6.400 6.330 6.330 3,229 -0.07(-1.09%)
Jun 29, 2012 6.330 6.440 6.330 6.400 1,279 +0.18(+2.89%)
Jun 28, 2012 6.230 6.240 6.220 6.220 1,778 -0.16(-2.51%)
Jun 27, 2012 6.360 6.380 6.360 6.380 700 +0.08(+1.27%)
Jun 26, 2012 6.290 6.300 6.290 6.300 2,418 +0.05(+0.80%)
Jun 25, 2012 6.350 6.350 6.150 6.250 12,204 -0.10(-1.57%)
Jun 22, 2012 6.340 6.400 6.340 6.350 3,400 +0.04(+0.63%)
Jun 21, 2012 6.290 6.315 6.290 6.310 5,794 -0.03(-0.47%)
Jun 20, 2012 6.450 6.450 6.290 6.340 6,987 -0.08(-1.25%)
Jun 18, 2012 6.310 6.420 6.420 6.420 7,100 +0.05(+0.78%)
Jun 15, 2012 6.390 6.410 6.370 6.370 900 +0.01(+0.16%)
Jun 14, 2012 6.350 6.360 6.330 6.360 1,300 +0.11(+1.76%)
Jun 13, 2012 6.450 6.450 6.250 6.250 5,232 -0.25(-3.85%)
Jun 12, 2012 6.300 6.500 6.300 6.500 1,900 +0.25(+4.00%)
Jun 11, 2012 6.360 6.360 6.250 6.250 1,400 -0.09(-1.42%)
Jun 08, 2012 6.340 6.340 6.340 6.340 4,220 +0.04(+0.63%)
Jun 07, 2012 6.450 6.490 6.282 6.300 5,822 -0.11(-1.71%)
Jun 06, 2012 6.350 6.430 6.350 6.410 5,355 +0.16(+2.56%)
Jun 05, 2012 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jun 04, 2012 6.250 6.250 6.250 6.250 1,715 +0.00(+0.00%)
Jun 01, 2012 6.340 6.350 6.250 6.250 2,884 -0.12(-1.81%)
May 31, 2012 6.350 6.374 6.350 6.365 4,178 -0.05(-0.86%)
May 30, 2012 6.400 6.420 6.400 6.420 3,629 +0.05(+0.78%)
May 25, 2012 6.370 6.370 6.370 6.370 1,300 -0.01(-0.16%)
May 24, 2012 6.340 6.380 6.340 6.380 13,200 +0.05(+0.79%)
May 23, 2012 6.350 6.350 6.330 6.330 615 -0.03(-0.47%)
May 22, 2012 6.543 6.543 6.050 6.360 117,967 -0.16(-2.46%)
May 21, 2012 6.780 6.910 6.500 6.520 10,719 -0.19(-2.83%)
May 18, 2012 6.560 7.610 6.560 6.710 169,866 +0.21(+3.23%)
May 17, 2012 6.440 6.500 6.440 6.500 11,356 +0.00(+0.00%)
May 16, 2012 6.502 6.502 6.400 6.500 1,432 -0.05(-0.76%)
May 15, 2012 6.475 6.550 6.475 6.550 801 -0.05(-0.76%)
May 14, 2012 6.580 6.600 6.580 6.600 6,500 +0.02(+0.30%)
May 11, 2012 6.580 6.580 6.580 6.580 100 -0.01(-0.15%)
May 10, 2012 6.620 6.620 6.579 6.590 2,332 -0.03(-0.45%)
May 09, 2012 6.510 6.620 6.500 6.620 7,046 +0.01(+0.15%)
May 08, 2012 6.630 6.630 6.510 6.610 8,840 +0.02(+0.30%)
May 07, 2012 6.590 6.590 6.590 6.590 400 +0.04(+0.61%)
May 04, 2012 6.720 6.720 6.480 6.550 6,547 -0.15(-2.24%)
May 03, 2012 6.680 6.700 6.680 6.700 4,526 +0.08(+1.21%)
May 02, 2012 6.620 6.620 6.620 6.620 4,670 -0.12(-1.78%)
May 01, 2012 6.740 6.740 6.740 6.740 470 -0.04(-0.59%)
Apr 30, 2012 6.680 6.780 6.680 6.780 2,138 +0.06(+0.89%)
Apr 27, 2012 6.780 6.780 6.700 6.720 2,289 +0.02(+0.30%)
Apr 26, 2012 6.770 6.780 6.700 6.700 2,940 -0.05(-0.74%)
Apr 25, 2012 6.730 6.800 6.600 6.750 3,385 +0.05(+0.75%)
Apr 24, 2012 6.700 6.700 6.700 6.700 1,027 +0.07(+1.06%)
Apr 23, 2012 6.680 6.710 6.560 6.630 7,115 -0.07(-1.05%)
Apr 20, 2012 6.760 6.760 6.700 6.700 600 +0.02(+0.30%)
Apr 19, 2012 6.700 6.720 6.650 6.680 2,580 -0.12(-1.76%)
Apr 18, 2012 6.780 6.990 6.660 6.800 17,361 -0.01(-0.15%)
Apr 17, 2012 6.750 6.810 6.736 6.810 3,584 +0.06(+0.89%)
Apr 16, 2012 6.670 6.750 6.670 6.750 5,380 +0.00(+0.00%)
Apr 13, 2012 6.790 6.790 6.741 6.750 5,985 -0.04(-0.59%)
Apr 12, 2012 6.790 6.790 6.770 6.790 8,600 +0.04(+0.59%)
Apr 11, 2012 6.720 6.790 6.720 6.750 850 +0.01(+0.15%)
Apr 10, 2012 6.750 6.790 6.690 6.740 3,504 -0.06(-0.88%)
Apr 09, 2012 6.800 6.800 6.785 6.800 14,231 -0.08(-1.16%)
Apr 05, 2012 6.890 6.890 6.850 6.880 2,100 +0.04(+0.65%)
Apr 04, 2012 6.880 6.990 6.750 6.836 16,319 -0.01(-0.21%)
Apr 03, 2012 6.780 7.000 6.780 6.850 17,252 +0.13(+1.93%)
Apr 02, 2012 6.760 6.780 6.580 6.720 4,486 -0.04(-0.59%)
Mar 30, 2012 6.630 6.760 6.630 6.760 13,139 +0.12(+1.81%)
Mar 29, 2012 6.630 6.650 6.610 6.640 5,932 -0.05(-0.70%)
Mar 28, 2012 6.686 6.686 6.686 6.686 1,000 -0.01(-0.20%)
Mar 27, 2012 6.700 6.700 6.678 6.700 1,600 +0.04(+0.60%)
Mar 26, 2012 6.690 6.690 6.660 6.660 4,303 +0.05(+0.76%)
Mar 23, 2012 6.680 6.700 6.610 6.610 5,653 -0.04(-0.60%)
Mar 21, 2012 6.690 6.650 6.650 6.650 2,400 +0.02(+0.30%)
Mar 20, 2012 6.610 6.690 6.580 6.630 12,030 -0.09(-1.34%)
Mar 19, 2012 6.720 6.720 6.720 6.720 1,451 +0.01(+0.15%)
Mar 15, 2012 6.660 6.710 6.710 6.710 10,200 +0.12(+1.82%)
Mar 14, 2012 6.630 6.640 6.590 6.590 7,525 -0.04(-0.60%)
Mar 13, 2012 6.610 6.637 6.595 6.630 12,262 +0.05(+0.76%)
Mar 12, 2012 6.580 6.580 6.580 6.580 2,200 +0.01(+0.15%)
Mar 09, 2012 6.600 6.600 6.570 6.570 4,452 -0.02(-0.30%)
Mar 08, 2012 6.530 6.600 6.530 6.590 6,000 +0.10(+1.54%)
Mar 07, 2012 6.530 6.530 6.460 6.490 6,760 +0.03(+0.46%)
Mar 06, 2012 6.450 6.470 6.380 6.460 1,643 -0.03(-0.46%)
Mar 05, 2012 6.450 6.500 6.410 6.490 4,165 -0.01(-0.15%)
Mar 01, 2012 6.410 6.500 6.500 6.500 19,100 +0.11(+1.72%)
Feb 29, 2012 6.400 6.490 6.350 6.390 24,009 +0.07(+1.11%)
Feb 28, 2012 6.780 6.780 6.240 6.320 137,748 -0.45(-6.65%)
Feb 27, 2012 6.670 6.770 6.670 6.770 3,135 +0.10(+1.50%)
Feb 24, 2012 6.900 6.900 6.670 6.670 14,355 -0.40(-5.66%)
Feb 23, 2012 7.070 7.070 7.070 7.070 300 +0.11(+1.58%)
Feb 22, 2012 6.961 6.970 6.960 6.960 3,000 +0.00(+0.00%)
Feb 21, 2012 6.960 6.960 6.960 6.960 2,200 -0.14(-1.97%)
Feb 17, 2012 7.100 7.100 7.100 7.100 100 +0.03(+0.42%)
Feb 16, 2012 7.350 7.350 7.070 7.070 2,250 -0.01(-0.14%)
Feb 15, 2012 7.060 7.080 6.940 7.080 500 +0.03(+0.43%)
Feb 14, 2012 7.010 7.247 7.010 7.050 1,143 +0.04(+0.57%)
Feb 13, 2012 7.080 7.080 7.010 7.010 1,990 +0.15(+2.19%)
Feb 10, 2012 7.150 7.150 6.760 6.860 3,651 -0.10(-1.44%)
Feb 09, 2012 7.010 7.040 6.960 6.960 500 +0.05(+0.72%)
Feb 08, 2012 6.720 7.350 6.700 6.910 12,368 +0.15(+2.22%)
Feb 07, 2012 6.860 6.990 6.720 6.760 5,465 -0.09(-1.31%)
Feb 06, 2012 6.980 7.010 6.850 6.850 1,200 -0.10(-1.44%)
Feb 03, 2012 6.950 6.950 6.950 6.950 100 +0.22(+3.23%)
Feb 02, 2012 6.900 6.900 6.732 6.732 1,642 -0.18(-2.57%)
Feb 01, 2012 6.860 6.970 6.820 6.910 2,080 +0.11(+1.62%)
Jan 31, 2012 6.760 6.820 6.750 6.800 1,544 -0.14(-2.02%)
Jan 30, 2012 6.800 6.940 6.800 6.940 1,450 +0.03(+0.43%)
Jan 26, 2012 6.910 6.910 6.910 6.910 0 -0.29(-4.03%)
Jan 25, 2012 7.190 7.200 7.020 7.200 8,264 +0.10(+1.41%)
Jan 24, 2012 6.740 7.100 6.740 7.100 3,567 +0.11(+1.57%)
Jan 23, 2012 7.000 7.000 6.860 6.990 7,529 +0.04(+0.58%)
Jan 20, 2012 6.950 7.050 6.660 6.950 13,639 -0.05(-0.71%)
Jan 19, 2012 6.300 7.210 6.300 7.000 95,227 +0.71(+11.29%)
Jan 18, 2012 6.120 6.550 6.120 6.290 15,716 +0.10(+1.62%)
Jan 17, 2012 6.220 6.280 6.190 6.190 21,889 +0.09(+1.48%)
Jan 13, 2012 6.480 6.480 5.720 6.100 176,852 -0.24(-3.79%)
Jan 12, 2012 6.500 6.510 6.260 6.340 6,400 -0.18(-2.78%)
Jan 11, 2012 6.520 6.540 6.520 6.521 18,416 -0.11(-1.64%)
Jan 10, 2012 6.920 6.920 6.530 6.630 9,386 -0.19(-2.79%)
Jan 09, 2012 7.139 7.139 6.560 6.820 13,900 -0.38(-5.26%)
Jan 06, 2012 7.500 7.500 7.032 7.199 23,325 -0.37(-4.93%)
Jan 05, 2012 7.400 7.720 7.130 7.572 97,592 +0.26(+3.58%)
Jan 04, 2012 7.390 7.790 7.100 7.310 37,683 +0.31(+4.43%)
Dec 30, 2011 6.860 7.020 6.860 7.000 9,161 -0.05(-0.71%)
Dec 29, 2011 7.180 7.240 6.800 7.050 7,167 -0.06(-0.84%)
Dec 28, 2011 6.890 7.200 6.810 7.110 56,174 +0.04(+0.57%)
Dec 27, 2011 6.250 7.150 6.250 7.070 59,992 +0.78(+12.40%)
Dec 23, 2011 6.091 6.300 6.090 6.290 2,600 -0.04(-0.63%)
Dec 21, 2011 6.110 6.410 6.030 6.330 6,162 +0.40(+6.75%)
Dec 20, 2011 5.851 6.000 5.850 5.930 7,641 -0.01(-0.17%)
Dec 19, 2011 5.910 5.990 5.910 5.940 4,620 -0.19(-3.10%)
Dec 16, 2011 6.250 6.400 5.610 6.130 31,337 -0.22(-3.46%)
Dec 15, 2011 6.500 6.500 6.350 6.350 4,698 -0.07(-1.09%)
Dec 14, 2011 6.620 6.850 6.290 6.420 10,131 -1.08(-14.40%)
Dec 13, 2011 7.790 8.030 7.500 7.500 30,929 -0.31(-3.97%)
Dec 12, 2011 7.770 7.900 7.320 7.810 17,224 +0.26(+3.44%)
Dec 09, 2011 7.420 7.590 7.420 7.550 6,446 +0.13(+1.75%)
Dec 08, 2011 7.760 7.760 7.420 7.420 12,390 -0.18(-2.37%)
Dec 07, 2011 7.620 7.620 7.480 7.600 10,900 -0.05(-0.65%)
Dec 06, 2011 7.310 7.700 7.160 7.650 40,502 +0.59(+8.36%)
Dec 05, 2011 7.060 7.060 7.060 7.060 2,243 -0.03(-0.42%)
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.