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 (%)
Dec 30, 2016 7.349 7.349 7.349 0 -0.06(-0.82%)
Dec 29, 2016 7.280 7.547 7.050 7.410 31,660 +0.14(+1.93%)
Dec 28, 2016 7.840 8.131 7.115 7.270 62,355 -0.43(-5.58%)
Dec 27, 2016 7.810 7.810 7.610 7.700 7,968 -0.14(-1.79%)
Dec 23, 2016 7.840 7.840 7.840 0 +0.00(+0.00%)
Dec 22, 2016 7.640 8.150 7.640 7.840 17,157 +0.24(+3.22%)
Dec 21, 2016 7.700 7.700 7.540 7.596 4,955 -0.25(-3.24%)
Dec 20, 2016 7.560 7.850 7.490 7.850 16,301 +0.33(+4.39%)
Dec 19, 2016 7.620 7.900 7.520 7.520 28,497 +0.04(+0.53%)
Dec 16, 2016 7.620 7.666 7.480 7.480 8,640 -0.12(-1.58%)
Dec 15, 2016 7.650 7.740 7.600 7.600 5,501 +0.09(+1.20%)
Dec 14, 2016 7.620 7.850 7.510 7.510 30,049 -0.22(-2.85%)
Dec 13, 2016 7.770 7.770 7.660 7.730 3,801 +0.29(+3.90%)
Dec 12, 2016 7.530 7.715 7.440 7.440 5,304 -0.14(-1.85%)
Dec 09, 2016 7.651 7.849 7.580 7.580 22,174 -0.11(-1.43%)
Dec 08, 2016 7.615 8.232 7.470 7.690 46,761 -0.02(-0.32%)
Dec 07, 2016 7.760 7.760 7.715 7.715 363 +0.01(+0.19%)
Dec 06, 2016 7.600 7.830 7.600 7.700 6,679 -0.20(-2.53%)
Dec 05, 2016 7.810 7.900 7.720 7.900 4,439 +0.09(+1.15%)
Dec 02, 2016 7.600 7.810 7.520 7.810 22,495 +0.18(+2.36%)
Dec 01, 2016 7.635 7.660 7.280 7.630 19,607 +0.18(+2.42%)
Nov 30, 2016 7.250 7.670 7.250 7.450 7,005 +0.09(+1.22%)
Nov 29, 2016 7.600 7.800 7.320 7.360 16,566 -0.24(-3.16%)
Nov 28, 2016 7.570 7.750 7.489 7.600 15,597 +0.17(+2.29%)
Nov 25, 2016 7.841 7.841 7.430 7.430 8,461 -0.34(-4.38%)
Nov 23, 2016 7.770 7.770 7.770 0 +0.31(+4.16%)
Nov 22, 2016 7.310 7.650 7.310 7.460 10,612 +0.06(+0.81%)
Nov 21, 2016 7.640 7.840 7.050 7.400 13,201 -1.43(-16.19%)
Nov 18, 2016 8.720 9.226 8.500 8.830 97,004 +0.13(+1.49%)
Nov 17, 2016 8.758 8.770 8.653 8.700 7,013 -0.03(-0.34%)
Nov 16, 2016 8.290 8.730 8.284 8.730 20,505 +0.30(+3.56%)
Nov 15, 2016 8.429 8.790 8.410 8.430 24,522 -0.25(-2.92%)
Nov 14, 2016 8.900 8.900 8.100 8.684 67,903 +0.12(+1.43%)
Nov 11, 2016 8.850 8.850 8.520 8.561 11,773 +0.16(+1.91%)
Nov 10, 2016 8.070 8.655 8.070 8.400 95,474 +0.38(+4.68%)
Nov 09, 2016 7.935 8.130 7.935 8.025 6,220 +0.09(+1.20%)
Nov 08, 2016 7.990 8.012 7.910 7.930 12,322 +0.10(+1.27%)
Nov 07, 2016 7.790 8.080 7.790 7.831 10,874 +0.12(+1.62%)
Nov 04, 2016 7.706 7.706 7.706 7.706 333 -0.04(-0.57%)
Nov 03, 2016 7.800 7.830 7.740 7.750 1,962 -0.07(-0.89%)
Nov 02, 2016 7.700 7.830 7.690 7.820 2,505 +0.15(+1.96%)
Nov 01, 2016 7.650 7.670 7.650 7.670 740 -0.04(-0.47%)
Oct 31, 2016 7.679 7.740 7.679 7.706 1,599 -0.04(-0.57%)
Oct 28, 2016 7.700 7.750 7.700 7.750 1,150 +0.12(+1.57%)
Oct 27, 2016 7.600 7.760 7.600 7.630 5,649 -0.16(-2.05%)
Oct 26, 2016 7.650 7.790 7.650 7.790 1,729 -0.11(-1.38%)
Oct 25, 2016 8.027 8.027 7.899 7.899 1,700 +0.09(+1.14%)
Oct 24, 2016 7.780 7.903 7.780 7.810 6,049 +0.06(+0.77%)
Oct 21, 2016 7.750 7.750 7.750 7.750 400 +0.00(+0.00%)
Oct 20, 2016 7.740 7.750 7.700 7.750 6,187 -0.06(-0.77%)
Oct 19, 2016 7.810 7.900 7.760 7.810 5,653 +0.07(+0.90%)
Oct 18, 2016 7.800 7.800 7.740 7.740 4,410 -0.20(-2.52%)
Oct 14, 2016 7.860 7.940 7.850 7.940 30 +0.04(+0.51%)
Oct 13, 2016 7.830 7.900 7.830 7.900 1,701 -0.18(-2.19%)
Oct 12, 2016 8.151 8.152 8.050 8.077 10,825 -0.07(-0.90%)
Oct 11, 2016 7.850 8.170 7.850 8.150 2,247 +0.35(+4.49%)
Oct 06, 2016 7.960 7.800 7.800 7.800 5,500 -0.19(-2.38%)
Oct 05, 2016 7.989 7.990 7.980 7.990 1,570 -0.02(-0.19%)
Oct 03, 2016 7.970 8.010 7.970 8.005 100 +0.12(+1.46%)
Sep 30, 2016 7.947 7.947 7.890 7.890 1,363 -0.12(-1.48%)
Sep 29, 2016 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Sep 28, 2016 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Sep 27, 2016 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Sep 22, 2016 7.910 8.009 8.009 8.009 1,500 +0.19(+2.41%)
Sep 20, 2016 8.020 7.820 7.820 7.820 700 -0.14(-1.76%)
Sep 16, 2016 7.930 7.960 7.960 7.960 1,000 -0.09(-1.12%)
Sep 15, 2016 8.100 8.100 8.050 8.050 367 +0.15(+1.90%)
Sep 14, 2016 7.948 7.999 7.900 7.900 2,262 -0.03(-0.38%)
Sep 13, 2016 8.080 8.080 7.900 7.930 3,025 -0.10(-1.25%)
Sep 12, 2016 7.907 8.070 7.900 8.030 7,318 -0.10(-1.23%)
Sep 08, 2016 8.110 8.150 7.990 8.130 45 +0.01(+0.12%)
Sep 07, 2016 8.120 8.160 8.074 8.120 2,243 -0.03(-0.34%)
Sep 06, 2016 8.110 8.148 8.110 8.148 2,663 +0.03(+0.33%)
Sep 02, 2016 8.040 8.121 8.121 8.121 2,100 +0.04(+0.50%)
Sep 01, 2016 8.070 8.080 8.020 8.080 547 +0.06(+0.75%)
Aug 31, 2016 7.960 8.090 7.960 8.020 10,073 +0.00(+0.00%)
Aug 30, 2016 8.100 8.100 8.010 8.020 1,400 -0.06(-0.74%)
Aug 29, 2016 7.940 8.460 7.930 8.080 39,750 +0.10(+1.25%)
Aug 26, 2016 7.943 8.000 7.500 7.980 44,386 +0.08(+1.01%)
Aug 25, 2016 7.880 7.900 7.880 7.900 503 +0.00(+0.00%)
Aug 24, 2016 7.950 7.950 7.900 7.900 2,341 -0.02(-0.25%)
Aug 23, 2016 7.920 7.990 7.920 7.920 3,214 +0.00(+0.00%)
Aug 22, 2016 7.920 7.920 7.920 7.920 3,000 -0.04(-0.50%)
Aug 19, 2016 7.970 7.970 7.960 7.960 8,239 -0.07(-0.87%)
Aug 18, 2016 8.020 8.030 8.013 8.030 3,249 -0.05(-0.61%)
Aug 16, 2016 8.060 8.079 8.079 8.079 600 -0.05(-0.62%)
Aug 15, 2016 8.053 8.136 8.053 8.130 2,544 +0.08(+0.99%)
Aug 12, 2016 8.050 8.050 8.050 8.050 592 +0.01(+0.12%)
Aug 10, 2016 8.100 8.040 8.040 8.040 600 -0.06(-0.74%)
Aug 09, 2016 8.070 8.100 8.040 8.100 2,487 -0.06(-0.73%)
Aug 08, 2016 8.139 8.180 7.960 8.160 6,629 +0.22(+2.77%)
Aug 05, 2016 7.939 7.940 7.939 7.940 629 +0.00(+0.00%)
Aug 02, 2016 7.940 7.940 7.940 7.940 100 -0.15(-1.85%)
Aug 01, 2016 8.030 8.090 8.000 8.090 2,769 +0.10(+1.29%)
Jul 29, 2016 7.960 8.100 7.940 7.987 12,425 -0.00(-0.04%)
Jul 27, 2016 7.950 7.990 7.990 7.990 5,800 +0.04(+0.53%)
Jul 26, 2016 7.940 7.948 7.870 7.948 1,850 +0.04(+0.48%)
Jul 25, 2016 7.919 7.920 7.910 7.910 1,254 +0.04(+0.51%)
Jul 21, 2016 7.940 7.870 7.870 7.870 1,400 -0.15(-1.87%)
Jul 20, 2016 8.150 8.180 7.980 8.020 13,322 +0.07(+0.88%)
Jul 19, 2016 7.980 8.000 7.950 7.950 8,686 -0.05(-0.62%)
Jul 18, 2016 7.950 8.000 7.950 8.000 203 +0.11(+1.38%)
Jul 15, 2016 7.945 7.945 7.891 7.891 1,500 -0.10(-1.24%)
Jul 14, 2016 7.600 8.000 7.600 7.990 2,356 +0.03(+0.38%)
Jul 13, 2016 8.000 8.000 7.910 7.960 353 -0.11(-1.36%)
Jul 12, 2016 8.000 8.070 8.000 8.070 1,296 -0.11(-1.34%)
Jul 11, 2016 8.100 8.430 7.980 8.180 18,526 +0.19(+2.38%)
Jul 07, 2016 7.980 7.990 7.980 7.990 30 +0.18(+2.30%)
Jul 06, 2016 7.800 7.810 7.800 7.810 400 -0.04(-0.51%)
Jul 05, 2016 7.732 7.850 7.732 7.850 840 -0.08(-1.01%)
Jul 01, 2016 7.930 7.930 7.930 7.930 1,900 +0.17(+2.19%)
Jun 30, 2016 7.820 8.000 7.760 7.760 3,184 -0.17(-2.13%)
Jun 29, 2016 7.840 7.929 7.820 7.929 3,922 +0.30(+3.92%)
Jun 27, 2016 7.550 7.630 7.630 7.630 2,400 -0.01(-0.13%)
Jun 24, 2016 7.700 7.751 7.640 7.640 4,656 -0.18(-2.30%)
Jun 23, 2016 7.820 7.820 7.820 7.820 500 -0.16(-2.00%)
Jun 22, 2016 8.150 8.150 7.970 7.980 9,206 -0.08(-0.99%)
Jun 21, 2016 8.000 8.684 7.770 8.060 9,693 +0.05(+0.62%)
Jun 20, 2016 8.050 8.070 8.010 8.010 500 +0.05(+0.59%)
Jun 17, 2016 8.000 8.000 7.963 7.963 776 -0.04(-0.46%)
Jun 16, 2016 8.150 8.190 8.000 8.000 4,600 -0.42(-4.99%)
Jun 15, 2016 8.300 8.420 8.280 8.420 1,597 +0.26(+3.19%)
Jun 14, 2016 8.090 8.260 8.090 8.160 3,000 +0.07(+0.87%)
Jun 13, 2016 8.120 8.280 8.090 8.090 8,700 -0.08(-0.98%)
Jun 09, 2016 8.250 8.170 8.170 8.170 5,300 -0.07(-0.87%)
Jun 08, 2016 8.142 8.320 8.142 8.242 1,134 +0.09(+1.13%)
Jun 07, 2016 8.200 8.200 8.150 8.150 203 +0.01(+0.17%)
Jun 06, 2016 8.055 8.136 8.055 8.136 915 +0.07(+0.82%)
Jun 03, 2016 8.225 8.225 8.070 8.070 1,594 -0.39(-4.61%)
Jun 02, 2016 8.470 8.470 8.150 8.460 3,198 +0.22(+2.67%)
Jun 01, 2016 8.240 8.240 8.220 8.240 1,161 +0.09(+1.10%)
May 31, 2016 8.281 8.281 8.150 8.150 2,951 -0.16(-1.92%)
May 27, 2016 8.290 8.310 8.310 8.310 300 -0.07(-0.83%)
May 26, 2016 8.400 8.450 8.370 8.380 1,611 -0.46(-5.22%)
May 25, 2016 8.650 8.943 8.650 8.841 2,114 +0.14(+1.62%)
May 24, 2016 8.680 8.980 8.420 8.700 29,352 -0.21(-2.36%)
May 23, 2016 9.114 9.114 8.300 8.910 19,223 +0.21(+2.41%)
May 20, 2016 9.250 9.350 8.676 8.700 10,143 +0.23(+2.72%)
May 19, 2016 8.510 8.510 8.020 8.470 3,046 +0.26(+3.17%)
May 18, 2016 8.730 8.730 8.210 8.210 3,365 -0.74(-8.27%)
May 17, 2016 8.800 8.950 8.580 8.950 6,778 -0.05(-0.56%)
May 16, 2016 9.000 10.20 8.700 9.000 36,106 +0.00(+0.00%)
May 13, 2016 8.800 9.000 8.600 9.000 32,127 +0.48(+5.63%)
May 12, 2016 8.500 8.700 8.470 8.520 14,362 +0.02(+0.24%)
May 11, 2016 8.840 9.541 8.500 8.500 18,220 -0.20(-2.24%)
May 10, 2016 8.460 8.700 8.430 8.695 7,940 -0.02(-0.28%)
May 09, 2016 8.550 8.840 8.540 8.720 12,412 +0.17(+2.05%)
May 06, 2016 8.195 8.890 8.190 8.545 16,230 +0.35(+4.21%)
May 05, 2016 8.130 8.200 8.130 8.200 3,096 +0.10(+1.18%)
May 04, 2016 8.182 8.182 8.104 8.104 1,131 +0.00(+0.05%)
May 03, 2016 8.200 8.200 8.027 8.100 1,055 -0.05(-0.61%)
May 02, 2016 8.100 8.150 8.080 8.150 811 -0.02(-0.24%)
Apr 28, 2016 8.200 8.170 8.170 8.170 3,100 +0.07(+0.86%)
Apr 27, 2016 8.150 8.150 8.100 8.100 1,268 +0.10(+1.25%)
Apr 26, 2016 7.720 8.020 7.720 8.000 10,523 +0.00(+0.00%)
Apr 25, 2016 7.680 8.000 7.680 8.000 8,817 +0.37(+4.85%)
Apr 22, 2016 7.870 7.870 7.630 7.630 4,100 -0.37(-4.63%)
Apr 21, 2016 7.780 8.000 7.610 8.000 24,238 +0.15(+1.91%)
Apr 19, 2016 7.700 8.080 7.510 7.850 8 +0.07(+0.90%)
Apr 18, 2016 7.810 7.810 7.800 7.780 1,934 +0.02(+0.26%)
Apr 15, 2016 7.709 8.000 7.640 7.760 9,235 +0.14(+1.84%)
Apr 13, 2016 7.630 7.620 7.620 7.620 600 -0.10(-1.36%)
Apr 11, 2016 7.750 7.725 7.725 7.725 3,000 +0.14(+1.91%)
Apr 08, 2016 7.620 7.830 7.515 7.580 3,329 +0.06(+0.80%)
Apr 07, 2016 7.520 7.520 7.520 7.520 210 -0.21(-2.72%)
Apr 06, 2016 7.500 7.730 7.500 7.730 1,586 -0.05(-0.64%)
Apr 05, 2016 7.736 7.780 7.736 7.780 1,255 -0.12(-1.52%)
Apr 04, 2016 7.630 8.130 7.620 7.900 9,325 -0.07(-0.90%)
Apr 01, 2016 7.960 7.980 7.960 7.972 2,355 +0.07(+0.91%)
Mar 30, 2016 7.980 7.900 7.900 7.900 1,900 +0.30(+3.94%)
Mar 29, 2016 7.590 7.947 7.550 7.600 5,091 -0.29(-3.70%)
Mar 28, 2016 7.360 7.960 7.360 7.892 10,564 -0.09(-1.07%)
Mar 24, 2016 7.730 7.978 7.978 7.978 8,300 +0.24(+3.12%)
Mar 22, 2016 7.740 7.736 7.736 7.736 400 +0.03(+0.40%)
Mar 18, 2016 7.710 7.710 7.710 7.705 3 -0.04(-0.45%)
Mar 17, 2016 7.740 7.740 7.740 7.740 1,000 +0.01(+0.13%)
Mar 16, 2016 7.730 7.730 7.730 7.730 200 +0.16(+2.11%)
Mar 10, 2016 7.730 7.570 7.570 7.570 500 -0.17(-2.20%)
Mar 09, 2016 7.611 7.740 7.611 7.740 3,200 +0.15(+1.94%)
Mar 08, 2016 7.593 7.593 7.593 7.593 832 -0.13(-1.66%)
Mar 04, 2016 7.720 7.721 7.721 7.721 500 -0.16(-2.02%)
Mar 03, 2016 7.890 7.980 7.870 7.880 2,355 -0.10(-1.25%)
Mar 02, 2016 7.900 7.980 7.610 7.980 3,312 +0.28(+3.64%)
Mar 01, 2016 7.581 7.700 7.581 7.700 505 +0.09(+1.24%)
Feb 26, 2016 7.750 7.606 7.606 7.606 800 -0.25(-3.22%)
Feb 24, 2016 7.900 7.900 7.720 7.859 172 +0.19(+2.46%)
Feb 23, 2016 7.794 7.880 7.670 7.670 6,700 +0.06(+0.79%)
Feb 19, 2016 7.610 7.610 7.610 7.610 200 -0.09(-1.17%)
Feb 18, 2016 7.500 7.760 7.500 7.700 2,184 +0.60(+8.45%)
Feb 16, 2016 7.100 7.100 7.100 7.100 200 +0.07(+1.00%)
Feb 08, 2016 7.110 7.030 7.030 7.030 1,900 -0.22(-3.00%)
Feb 05, 2016 7.247 7.247 7.247 7.247 125 +0.01(+0.17%)
Feb 04, 2016 7.160 7.235 7.160 7.235 4,223 +0.08(+1.05%)
Feb 03, 2016 7.210 7.210 7.160 7.160 8,087 -0.10(-1.38%)
Feb 02, 2016 7.310 7.310 7.260 7.260 4,604 -0.05(-0.68%)
Feb 01, 2016 7.100 7.310 7.100 7.310 1,296 -0.34(-4.44%)
Jan 28, 2016 7.100 7.650 7.650 7.650 3,300 +0.78(+11.35%)
Jan 27, 2016 6.870 6.870 6.870 6.870 981 -0.02(-0.29%)
Jan 26, 2016 6.775 6.890 6.775 6.890 1,337 +0.33(+5.03%)
Jan 21, 2016 6.560 6.560 6.560 6.560 31 -0.02(-0.30%)
Jan 20, 2016 6.580 6.580 6.580 6.580 1,126 -0.29(-4.22%)
Jan 19, 2016 6.625 6.880 6.625 6.870 1,858 -0.12(-1.72%)
Jan 14, 2016 6.410 6.990 6.990 6.990 3,000 +0.01(+0.14%)
Jan 13, 2016 6.980 6.980 6.980 6.980 900 -0.05(-0.71%)
Jan 12, 2016 7.059 7.059 7.020 7.030 1,499 +0.10(+1.44%)
Jan 11, 2016 7.050 7.133 6.925 6.930 3,451 -0.20(-2.74%)
Jan 08, 2016 7.000 7.125 7.000 7.125 2,829 -0.17(-2.40%)
Jan 06, 2016 7.340 7.300 7.300 7.300 2,400 -0.21(-2.82%)
Jan 05, 2016 7.512 7.512 7.512 7.512 526 +0.05(+0.70%)
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.