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, 2013 8.240 8.578 8.240 8.430 3,444 -0.02(-0.24%)
Nov 26, 2013 8.450 8.450 8.450 8.450 100 +0.01(+0.12%)
Nov 25, 2013 8.000 8.618 7.930 8.440 3,738 +0.00(+0.00%)
Nov 22, 2013 8.500 8.500 8.440 8.440 600 -0.16(-1.86%)
Nov 21, 2013 8.220 8.600 8.220 8.600 650 +0.18(+2.14%)
Nov 20, 2013 8.420 8.450 8.350 8.420 3,100 -0.02(-0.24%)
Nov 19, 2013 8.411 8.441 8.411 8.440 1,369 -0.08(-0.94%)
Nov 18, 2013 8.470 8.530 8.450 8.520 1,650 +0.06(+0.71%)
Nov 15, 2013 8.610 8.610 8.450 8.460 17,344 -0.02(-0.24%)
Nov 14, 2013 8.630 8.630 8.480 8.480 14,600 -0.08(-0.89%)
Nov 12, 2013 8.530 8.556 8.530 8.556 900 +0.05(+0.54%)
Nov 11, 2013 8.568 8.580 8.510 8.510 3,044 +0.17(+2.04%)
Nov 07, 2013 8.350 8.340 8.340 8.340 1,400 -0.06(-0.71%)
Nov 06, 2013 8.380 8.430 8.370 8.400 1,000 +0.03(+0.36%)
Nov 05, 2013 8.370 8.370 8.370 8.370 113 -0.03(-0.36%)
Nov 04, 2013 8.311 8.400 8.309 8.400 9,340 +0.04(+0.48%)
Nov 01, 2013 8.360 8.360 8.360 8.360 1,715 +0.02(+0.24%)
Oct 31, 2013 8.060 8.340 8.060 8.340 600 +0.04(+0.48%)
Oct 30, 2013 8.450 8.460 8.210 8.300 6,300 -0.15(-1.78%)
Oct 29, 2013 7.960 8.450 7.960 8.450 1,000 +0.04(+0.43%)
Oct 28, 2013 8.380 8.414 8.380 8.414 1,100 +0.10(+1.25%)
Oct 25, 2013 8.410 8.410 8.200 8.310 899 -0.03(-0.37%)
Oct 24, 2013 8.390 8.390 8.341 8.341 530 +0.01(+0.17%)
Oct 22, 2013 8.260 8.327 8.327 8.327 4,000 +0.08(+0.93%)
Oct 21, 2013 8.226 8.250 8.226 8.250 300 +0.00(+0.00%)
Oct 18, 2013 8.000 8.250 7.950 8.250 2,000 -0.05(-0.59%)
Oct 16, 2013 8.300 8.299 8.299 8.299 200 +0.12(+1.45%)
Oct 15, 2013 8.310 8.310 7.910 8.180 1,915 -0.12(-1.42%)
Oct 14, 2013 8.298 8.298 8.298 8.298 200 +0.04(+0.46%)
Oct 11, 2013 8.440 8.440 8.260 8.260 2,053 -0.01(-0.12%)
Oct 10, 2013 8.270 8.270 8.270 8.270 400 +0.07(+0.90%)
Oct 09, 2013 8.260 8.260 8.196 8.196 300 -0.04(-0.54%)
Oct 07, 2013 8.330 8.241 8.241 8.241 300 +0.04(+0.50%)
Oct 04, 2013 7.800 8.200 7.800 8.200 2,944 -0.07(-0.85%)
Oct 03, 2013 8.270 8.270 8.270 8.270 500 -0.07(-0.84%)
Oct 02, 2013 8.340 8.340 8.340 8.340 100 +0.00(+0.00%)
Oct 01, 2013 8.340 8.340 8.340 8.340 1,000 +0.00(+0.00%)
Sep 27, 2013 8.340 8.340 8.340 8.340 100 +0.00(+0.00%)
Sep 26, 2013 8.300 8.340 8.300 8.340 2,899 +0.09(+1.09%)
Sep 25, 2013 8.250 8.250 8.250 8.250 200 -0.04(-0.48%)
Sep 24, 2013 8.130 8.450 8.070 8.290 14,744 +0.18(+2.26%)
Sep 23, 2013 8.070 8.130 8.070 8.106 4,231 -0.01(-0.07%)
Sep 20, 2013 8.050 8.120 7.690 8.112 13,978 +0.03(+0.40%)
Sep 19, 2013 8.120 8.170 8.050 8.080 10,301 +0.03(+0.37%)
Sep 18, 2013 8.010 8.050 8.010 8.050 400 +0.03(+0.37%)
Sep 17, 2013 8.140 8.170 8.020 8.020 7,429 -0.07(-0.87%)
Sep 16, 2013 8.060 8.170 8.060 8.090 60,254 +0.03(+0.37%)
Sep 12, 2013 8.060 8.060 8.060 8.060 1,500 -0.06(-0.74%)
Sep 11, 2013 8.120 8.120 8.120 8.120 300 +0.13(+1.65%)
Sep 10, 2013 7.970 8.070 7.960 7.988 2,801 -0.02(-0.27%)
Sep 06, 2013 8.000 8.010 8.010 8.010 3,500 -0.08(-0.99%)
Sep 05, 2013 8.110 8.110 8.090 8.090 600 +0.10(+1.25%)
Sep 04, 2013 8.080 8.080 7.920 7.990 1,521 +0.02(+0.25%)
Sep 03, 2013 7.980 7.980 7.960 7.970 2,800 +0.06(+0.76%)
Aug 30, 2013 8.010 8.010 7.910 7.910 200 -0.01(-0.13%)
Aug 29, 2013 7.970 7.980 7.920 7.920 707 -0.11(-1.37%)
Aug 28, 2013 8.000 8.040 7.930 8.030 20,500 +0.05(+0.60%)
Aug 27, 2013 7.930 8.000 7.910 7.982 6,320 -0.02(-0.23%)
Aug 23, 2013 7.910 8.000 8.000 8.000 1,600 +0.00(+0.00%)
Aug 21, 2013 7.900 8.000 8.000 8.000 2,700 -0.12(-1.48%)
Aug 20, 2013 8.100 8.120 8.090 8.120 1,200 +0.07(+0.87%)
Aug 19, 2013 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Aug 15, 2013 7.830 8.050 8.050 8.050 500 -0.09(-1.05%)
Aug 13, 2013 8.136 8.136 8.136 8.136 0 +0.00(+0.06%)
Aug 12, 2013 8.220 8.220 8.131 8.131 700 -0.04(-0.48%)
Aug 09, 2013 8.160 8.220 7.710 8.170 7,100 +0.01(+0.12%)
Aug 08, 2013 8.220 8.220 8.160 8.160 2,468 -0.06(-0.73%)
Aug 07, 2013 8.080 8.220 8.010 8.220 13,694 -0.04(-0.50%)
Aug 06, 2013 8.080 8.270 8.070 8.261 13,259 +0.25(+3.08%)
Aug 05, 2013 8.000 8.100 7.980 8.014 13,299 -0.02(-0.20%)
Aug 02, 2013 7.460 8.030 7.460 8.030 1,640 +0.06(+0.75%)
Aug 01, 2013 7.850 8.000 7.756 7.970 24,173 +0.17(+2.18%)
Jul 31, 2013 7.450 7.800 7.450 7.800 15,574 +0.39(+5.26%)
Jul 30, 2013 7.800 7.800 7.400 7.410 15,092 -0.39(-5.00%)
Jul 29, 2013 7.790 7.800 7.790 7.800 1,500 -0.02(-0.26%)
Jul 26, 2013 7.780 7.820 7.780 7.820 2,000 +0.00(+0.00%)
Jul 25, 2013 7.820 7.820 7.820 7.820 200 +0.02(+0.26%)
Jul 24, 2013 7.870 7.870 7.370 7.800 1,829 -0.10(-1.27%)
Jul 23, 2013 7.560 7.900 7.560 7.900 730 +0.04(+0.51%)
Jul 22, 2013 7.870 7.870 7.860 7.860 560 +0.00(+0.00%)
Jul 19, 2013 7.840 7.860 7.840 7.860 6,707 +0.01(+0.13%)
Jul 18, 2013 7.770 7.850 7.700 7.850 4,100 +0.02(+0.26%)
Jul 17, 2013 7.830 7.830 7.830 7.830 700 +0.06(+0.77%)
Jul 15, 2013 7.770 7.770 7.770 7.770 0 -0.03(-0.38%)
Jul 12, 2013 7.790 7.800 7.770 7.800 4,703 +0.03(+0.39%)
Jul 11, 2013 7.370 7.770 7.370 7.770 935 +0.26(+3.46%)
Jul 10, 2013 7.330 7.560 7.320 7.510 8,741 -0.27(-3.47%)
Jul 09, 2013 7.780 7.780 7.780 7.780 100 +0.06(+0.78%)
Jul 05, 2013 7.720 7.720 7.720 7.720 0 +0.09(+1.18%)
Jul 03, 2013 7.520 7.712 7.310 7.630 5,761 +0.00(+0.00%)
Jul 02, 2013 7.670 7.710 7.630 7.630 1,326 -0.09(-1.17%)
Jul 01, 2013 7.650 7.900 7.600 7.720 8,159 +0.02(+0.26%)
Jun 28, 2013 7.700 7.700 7.700 7.700 1,200 +0.07(+0.92%)
Jun 26, 2013 7.624 7.640 7.624 7.630 1,000 +0.01(+0.13%)
Jun 25, 2013 7.690 7.690 7.550 7.620 3,788 -0.15(-1.93%)
Jun 24, 2013 7.770 7.770 7.770 7.770 300 +0.20(+2.64%)
Jun 21, 2013 7.400 7.750 7.400 7.570 3,711 +0.12(+1.61%)
Jun 20, 2013 7.740 7.740 7.310 7.450 9,546 -0.29(-3.75%)
Jun 17, 2013 7.740 7.740 7.740 7.740 100 +0.19(+2.52%)
Jun 14, 2013 7.610 7.620 7.550 7.550 2,634 -0.24(-3.08%)
Jun 13, 2013 7.780 7.790 7.780 7.790 464 +0.17(+2.23%)
Jun 12, 2013 7.790 7.790 7.580 7.620 1,223 -0.13(-1.68%)
Jun 10, 2013 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jun 07, 2013 7.540 7.790 7.540 7.630 3,600 +0.15(+2.01%)
Jun 06, 2013 7.490 7.600 7.470 7.480 800 +0.01(+0.13%)
Jun 05, 2013 7.560 7.560 7.410 7.470 10,060 -0.15(-1.97%)
Jun 04, 2013 7.880 7.880 7.550 7.620 2,518 -0.01(-0.13%)
Jun 03, 2013 7.640 7.640 7.560 7.630 400 -0.02(-0.26%)
May 31, 2013 7.630 7.683 7.580 7.650 3,098 -0.05(-0.70%)
May 30, 2013 7.670 7.750 7.590 7.704 5,533 +0.03(+0.44%)
May 29, 2013 7.630 7.750 7.580 7.670 1,400 -0.03(-0.39%)
May 28, 2013 7.660 7.740 7.660 7.700 7,457 +0.13(+1.72%)
May 24, 2013 7.540 7.600 7.540 7.570 3,300 -0.03(-0.39%)
May 23, 2013 7.590 7.910 7.590 7.600 2,400 -0.12(-1.55%)
May 22, 2013 7.670 7.720 7.610 7.720 5,667 +0.02(+0.26%)
May 21, 2013 7.620 7.700 7.580 7.700 3,100 +0.06(+0.79%)
May 20, 2013 7.730 7.800 7.340 7.640 12,829 -0.25(-3.17%)
May 17, 2013 7.890 7.890 7.890 7.890 100 +0.18(+2.33%)
May 16, 2013 7.720 7.720 7.700 7.710 2,443 -0.01(-0.13%)
May 15, 2013 7.620 7.740 7.620 7.720 4,100 +0.17(+2.31%)
May 13, 2013 7.490 7.546 7.470 7.546 1,155 -0.03(-0.45%)
May 10, 2013 7.530 7.580 7.520 7.580 1,032 -0.01(-0.13%)
May 09, 2013 7.540 7.610 7.540 7.590 1,100 +0.01(+0.13%)
May 08, 2013 7.630 7.640 7.550 7.580 4,600 -0.01(-0.13%)
May 07, 2013 7.570 7.660 7.570 7.590 800 +0.09(+1.20%)
May 06, 2013 7.400 7.600 7.400 7.500 11,119 -0.04(-0.53%)
May 02, 2013 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
May 01, 2013 7.640 7.640 7.520 7.540 3,303 -0.20(-2.58%)
Apr 30, 2013 7.480 7.740 7.480 7.740 1,395 +0.27(+3.61%)
Apr 29, 2013 7.330 7.510 7.330 7.470 3,400 +0.07(+0.95%)
Apr 25, 2013 7.400 7.400 7.400 7.400 0 -0.04(-0.54%)
Apr 24, 2013 7.460 7.520 7.300 7.440 4,341 -0.02(-0.27%)
Apr 23, 2013 7.400 7.480 7.390 7.460 6,319 +0.09(+1.22%)
Apr 22, 2013 7.360 7.460 7.360 7.370 2,000 -0.09(-1.21%)
Apr 19, 2013 7.460 7.460 7.270 7.460 2,240 +0.00(+0.00%)
Apr 18, 2013 7.300 7.460 7.260 7.460 7,139 +0.08(+1.08%)
Apr 17, 2013 7.330 7.400 7.330 7.380 2,900 +0.08(+1.10%)
Apr 16, 2013 7.470 7.470 7.090 7.300 2,136 -0.20(-2.67%)
Apr 15, 2013 7.460 7.500 7.080 7.500 1,400 -0.02(-0.27%)
Apr 12, 2013 7.420 7.540 7.420 7.520 2,568 +0.00(+0.00%)
Apr 11, 2013 7.440 7.520 7.210 7.520 7,189 +0.04(+0.53%)
Apr 10, 2013 7.380 7.530 7.340 7.480 4,400 +0.16(+2.18%)
Apr 09, 2013 7.410 7.450 7.320 7.320 1,524 -0.16(-2.14%)
Apr 08, 2013 7.520 7.520 7.480 7.480 519 +0.00(+0.00%)
Apr 05, 2013 7.480 7.480 7.480 7.480 130 +0.01(+0.13%)
Apr 04, 2013 7.480 7.510 7.400 7.470 3,037 +0.00(+0.00%)
Apr 03, 2013 7.450 7.470 7.450 7.470 1,770 +0.07(+0.95%)
Apr 02, 2013 7.475 7.480 7.150 7.400 8,992 -0.03(-0.40%)
Apr 01, 2013 7.430 7.430 7.430 7.430 110 +0.04(+0.54%)
Mar 28, 2013 7.480 7.480 7.390 7.390 1,521 -0.08(-1.07%)
Mar 27, 2013 7.470 7.470 7.470 7.470 100 +0.00(+0.00%)
Mar 26, 2013 7.450 7.470 7.450 7.470 1,450 +0.08(+1.08%)
Mar 25, 2013 7.390 7.400 7.390 7.390 2,023 +0.00(+0.00%)
Mar 22, 2013 7.560 7.560 7.300 7.390 5,515 -0.08(-1.02%)
Mar 19, 2013 7.480 7.466 7.466 7.466 400 +0.04(+0.51%)
Mar 15, 2013 7.410 7.428 7.428 7.428 4,700 -0.07(-0.96%)
Mar 14, 2013 7.420 7.500 7.410 7.500 1,900 +0.09(+1.21%)
Mar 13, 2013 7.310 7.412 7.310 7.410 1,718 -0.06(-0.80%)
Mar 12, 2013 7.350 7.470 7.280 7.470 1,400 +0.13(+1.77%)
Mar 11, 2013 7.310 7.470 7.280 7.340 1,382 +0.03(+0.41%)
Mar 08, 2013 7.290 7.310 7.220 7.310 4,716 +0.07(+0.97%)
Mar 07, 2013 7.170 7.250 7.170 7.240 10,023 +0.09(+1.26%)
Mar 06, 2013 7.160 7.220 7.070 7.150 2,872 -0.01(-0.14%)
Mar 05, 2013 7.220 7.220 7.120 7.160 7,604 +0.05(+0.70%)
Mar 04, 2013 7.120 7.180 7.040 7.110 4,025 +0.00(+0.00%)
Mar 01, 2013 7.110 7.110 7.040 7.110 1,521 +0.00(+0.00%)
Feb 28, 2013 7.110 7.140 7.070 7.110 2,360 -0.04(-0.59%)
Feb 27, 2013 6.999 7.170 6.999 7.152 4,744 +0.11(+1.60%)
Feb 26, 2013 7.050 7.075 6.990 7.040 4,639 -0.01(-0.14%)
Feb 22, 2013 7.020 7.070 7.010 7.050 1,899 +0.07(+1.00%)
Feb 21, 2013 6.760 7.000 6.760 6.980 20,027 -0.02(-0.29%)
Feb 20, 2013 6.990 7.020 6.980 7.000 6,017 +0.05(+0.79%)
Feb 19, 2013 7.000 7.130 6.940 6.945 14,499 +0.02(+0.22%)
Feb 15, 2013 7.080 7.080 6.930 6.930 10,296 -0.10(-1.42%)
Feb 14, 2013 7.080 7.150 7.030 7.030 4,440 -0.03(-0.42%)
Feb 13, 2013 7.060 7.100 7.010 7.060 5,046 +0.00(+0.00%)
Feb 12, 2013 7.080 7.083 7.050 7.060 1,810 +0.00(+0.00%)
Feb 11, 2013 7.130 7.130 7.050 7.060 2,817 -0.05(-0.70%)
Feb 08, 2013 7.110 7.110 7.110 7.110 528 +0.09(+1.28%)
Feb 05, 2013 7.090 7.020 7.020 7.020 13,900 -0.10(-1.40%)
Feb 04, 2013 7.017 7.180 6.976 7.120 4,211 +0.06(+0.85%)
Feb 01, 2013 7.060 7.060 6.990 7.060 3,251 +0.01(+0.14%)
Jan 31, 2013 6.970 7.110 6.960 7.050 2,004 +0.00(+0.00%)
Jan 30, 2013 6.930 7.050 6.930 7.050 5,889 +0.08(+1.15%)
Jan 29, 2013 6.970 7.020 6.940 6.970 1,978 -0.07(-0.99%)
Jan 28, 2013 7.030 7.040 6.710 7.040 14,081 +0.05(+0.72%)
Jan 25, 2013 6.940 6.990 6.940 6.990 1,125 +0.08(+1.16%)
Jan 24, 2013 7.070 7.070 6.910 6.910 6,648 -0.19(-2.68%)
Jan 23, 2013 7.010 7.395 6.985 7.100 5,718 +0.04(+0.57%)
Jan 22, 2013 6.890 7.060 6.890 7.060 4,721 +0.22(+3.22%)
Jan 18, 2013 6.800 6.890 6.750 6.840 5,232 -0.06(-0.87%)
Jan 17, 2013 6.920 7.000 6.850 6.900 6,162 +0.10(+1.47%)
Jan 16, 2013 6.809 6.809 6.800 6.800 2,960 +0.00(+0.00%)
Jan 15, 2013 6.830 6.850 6.720 6.800 1,560 -0.03(-0.44%)
Jan 14, 2013 6.910 6.910 6.750 6.830 4,989 -0.08(-1.16%)
Jan 10, 2013 6.830 6.910 6.910 6.910 3,500 +0.03(+0.43%)
Jan 09, 2013 6.880 6.900 6.880 6.880 1,300 +0.11(+1.62%)
Jan 08, 2013 6.600 6.850 6.600 6.770 10,168 -0.13(-1.88%)
Jan 07, 2013 6.900 6.900 6.900 6.900 324 +0.01(+0.15%)
Jan 03, 2013 6.890 6.890 6.890 6.890 0 -0.11(-1.57%)
Jan 02, 2013 7.000 7.100 6.850 7.000 2,859 -0.10(-1.41%)
Dec 31, 2012 6.900 7.221 6.650 7.100 46,802 +0.10(+1.43%)
Dec 28, 2012 6.940 7.020 6.940 7.000 49,120 +0.10(+1.45%)
Dec 27, 2012 6.760 6.900 6.700 6.900 8,571 +0.24(+3.60%)
Dec 26, 2012 6.660 6.660 6.660 6.660 100 -0.24(-3.48%)
Dec 24, 2012 6.900 6.950 6.876 6.900 3,281 +0.24(+3.60%)
Dec 21, 2012 6.580 6.660 6.580 6.660 800 +0.04(+0.60%)
Dec 20, 2012 6.700 6.700 6.300 6.620 11,251 -0.08(-1.19%)
Dec 19, 2012 6.655 6.700 6.610 6.700 1,687 -0.20(-2.90%)
Dec 18, 2012 6.850 6.900 6.710 6.900 4,356 +0.02(+0.29%)
Dec 17, 2012 6.650 6.880 6.650 6.880 2,204 +0.15(+2.23%)
Dec 14, 2012 6.630 6.730 6.630 6.730 2,150 +0.05(+0.75%)
Dec 13, 2012 6.660 6.680 6.550 6.680 2,000 -0.27(-3.88%)
Dec 12, 2012 6.900 6.950 6.890 6.950 1,130 +0.05(+0.72%)
Dec 11, 2012 6.860 6.900 6.810 6.900 750 +0.00(+0.02%)
Dec 10, 2012 6.830 6.900 6.816 6.899 2,307 +0.02(+0.27%)
Dec 07, 2012 6.870 6.900 6.720 6.880 8,919 -0.02(-0.29%)
Dec 06, 2012 6.850 6.900 6.840 6.900 11,332 +0.05(+0.73%)
Dec 05, 2012 6.810 6.880 6.665 6.850 20,940 +0.00(+0.00%)
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.