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 (%)
Feb 28, 2023 8.320 8.370 8.300 8.335 4,557 +0.02(+0.18%)
Feb 27, 2023 8.340 8.348 8.310 8.320 789 +0.03(+0.36%)
Feb 24, 2023 8.300 8.310 8.290 8.290 1,245 -0.04(-0.48%)
Feb 23, 2023 8.280 8.360 8.260 8.330 5,136 +0.09(+1.09%)
Feb 22, 2023 8.250 8.370 8.240 8.240 18,030 -0.13(-1.55%)
Feb 21, 2023 8.731 8.731 8.360 8.370 16,354 -0.28(-3.24%)
Feb 17, 2023 8.670 8.700 8.510 8.650 4,316 -0.16(-1.87%)
Feb 16, 2023 8.790 8.815 8.755 8.815 613 +0.16(+1.91%)
Feb 15, 2023 8.650 8.650 8.650 8.650 129 -0.09(-1.03%)
Feb 14, 2023 8.550 8.740 8.460 8.740 6,722 +0.19(+2.22%)
Feb 13, 2023 8.730 8.730 8.550 8.550 5,006 -0.23(-2.62%)
Feb 10, 2023 8.750 8.780 8.750 8.780 3,128 +0.10(+1.15%)
Feb 09, 2023 8.850 8.850 8.677 8.680 2,604 -0.10(-1.14%)
Feb 08, 2023 8.840 8.840 8.780 8.780 642 -0.07(-0.79%)
Feb 06, 2023 8.850 60 -0.01(-0.06%)
Feb 03, 2023 8.870 8.870 8.740 8.855 2,620 -0.17(-1.88%)
Feb 02, 2023 8.750 9.220 8.750 9.025 20,994 +0.41(+4.70%)
Feb 01, 2023 8.550 8.670 8.550 8.620 3,872 -0.04(-0.46%)
Jan 31, 2023 8.560 8.660 8.560 8.660 1,096 +0.11(+1.29%)
Jan 30, 2023 8.485 8.570 8.485 8.550 4,357 -0.08(-0.93%)
Jan 27, 2023 8.730 8.730 8.400 8.630 16,914 -0.13(-1.53%)
Jan 26, 2023 8.750 8.830 8.750 8.764 1,112 +0.05(+0.62%)
Jan 25, 2023 8.560 8.710 8.560 8.710 2,262 +0.01(+0.11%)
Jan 24, 2023 8.670 8.740 8.670 8.700 2,393 -0.03(-0.30%)
Jan 23, 2023 8.680 8.780 8.670 8.726 4,215 +0.10(+1.11%)
Jan 20, 2023 8.700 8.700 8.420 8.630 3,789 -0.09(-1.02%)
Jan 19, 2023 8.709 8.719 8.650 8.719 1,803 +0.07(+0.80%)
Jan 18, 2023 8.790 8.900 8.630 8.650 6,471 -0.09(-1.03%)
Jan 17, 2023 8.750 8.910 8.550 8.740 44,226 +0.02(+0.23%)
Jan 13, 2023 8.700 8.770 8.450 8.720 32,264 -0.05(-0.57%)
Jan 12, 2023 8.900 8.900 8.570 8.770 4,505 +0.02(+0.23%)
Jan 11, 2023 8.730 8.750 8.460 8.750 8,747 -0.16(-1.80%)
Jan 10, 2023 8.680 8.910 8.640 8.910 1,730 +0.28(+3.24%)
Jan 09, 2023 8.680 8.680 8.630 8.630 333 -0.01(-0.12%)
Jan 06, 2023 8.410 8.680 8.410 8.640 6,849 +0.25(+2.98%)
Jan 05, 2023 8.450 8.544 8.200 8.390 32,212 -0.06(-0.71%)
Jan 04, 2023 8.440 8.590 8.440 8.450 2,540 -0.05(-0.59%)
Jan 03, 2023 8.570 8.570 8.200 8.500 15,594 -0.07(-0.82%)
Dec 30, 2022 8.360 8.570 8.340 8.570 3,719 +0.00(+0.00%)
Dec 29, 2022 8.390 8.640 8.360 8.570 14,488 +0.26(+3.13%)
Dec 28, 2022 9.030 9.030 8.130 8.310 42,227 -0.83(-9.08%)
Dec 27, 2022 9.550 9.550 9.140 9.140 1,693 -0.46(-4.79%)
Dec 23, 2022 9.600 9.750 9.310 9.600 2,245 -0.30(-3.03%)
Dec 22, 2022 11.00 11.00 9.900 9.900 4,534 -0.25(-2.46%)
Dec 21, 2022 9.490 10.36 9.490 10.15 4,075 +0.69(+7.29%)
Dec 20, 2022 8.960 9.480 8.960 9.460 378 +0.26(+2.83%)
Dec 19, 2022 9.200 9.200 9.200 9.200 200 +0.00(+0.00%)
Dec 16, 2022 9.490 9.490 9.200 9.200 906 -0.65(-6.60%)
Dec 15, 2022 10.07 10.74 8.880 9.850 19,783 -0.17(-1.70%)
Dec 14, 2022 9.890 10.02 9.450 10.02 7,447 +0.27(+2.77%)
Dec 13, 2022 9.480 9.780 9.480 9.750 2,495 +0.27(+2.85%)
Dec 12, 2022 9.000 9.480 8.970 9.480 5,238 +0.57(+6.40%)
Dec 09, 2022 8.910 8.910 8.910 8.910 478 -0.14(-1.55%)
Dec 07, 2022 9.050 3 +0.80(+9.70%)
Dec 06, 2022 8.940 8.940 8.250 8.250 21,163 -0.79(-8.78%)
Dec 05, 2022 9.030 9.044 9.000 9.044 852 -0.05(-0.51%)
Dec 01, 2022 9.090 52 -0.07(-0.76%)
Nov 30, 2022 9.100 9.160 9.100 9.160 526 +0.15(+1.66%)
Nov 29, 2022 9.460 9.520 8.700 9.010 9,722 -0.75(-7.68%)
Nov 28, 2022 9.760 9.760 9.760 9.760 251 -0.08(-0.81%)
Nov 17, 2022 9.840 54 -0.42(-4.09%)
Nov 16, 2022 9.930 10.26 9.930 10.26 560 +0.32(+3.22%)
Nov 15, 2022 9.340 9.940 9.340 9.940 3,512 +0.90(+9.96%)
Nov 14, 2022 9.040 9.040 9.040 9.040 136 -0.07(-0.77%)
Nov 11, 2022 9.010 9.110 8.902 9.110 5,757 +0.01(+0.11%)
Nov 10, 2022 9.500 9.500 8.850 9.100 19,000 -0.22(-2.41%)
Nov 08, 2022 9.325 89 +0.21(+2.36%)
Nov 07, 2022 9.330 9.330 9.100 9.110 2,885 +0.05(+0.55%)
Nov 04, 2022 9.090 9.090 9.055 9.060 1,061 +0.02(+0.22%)
Nov 03, 2022 9.100 9.300 8.800 9.040 5,883 -0.31(-3.32%)
Nov 02, 2022 9.300 9.352 9.300 9.350 2,884 +0.05(+0.54%)
Nov 01, 2022 9.300 9.300 9.300 9.300 506 +0.04(+0.43%)
Oct 31, 2022 9.260 9.260 9.260 9.260 550 +0.23(+2.55%)
Oct 28, 2022 9.010 9.370 9.010 9.030 29,996 -0.19(-2.01%)
Oct 27, 2022 8.940 9.215 8.912 9.215 907 +0.09(+0.99%)
Oct 26, 2022 8.870 9.125 8.870 9.125 2,886 +0.08(+0.93%)
Oct 25, 2022 9.170 9.300 8.890 9.041 4,373 -0.41(-4.33%)
Oct 24, 2022 9.190 9.450 9.190 9.450 757 +0.29(+3.15%)
Oct 21, 2022 9.200 9.200 9.010 9.161 894 -0.02(-0.21%)
Oct 20, 2022 9.330 9.330 9.160 9.180 1,100 +0.15(+1.66%)
Oct 19, 2022 8.880 9.100 8.880 9.030 1,277 -0.07(-0.77%)
Oct 18, 2022 9.180 9.180 9.100 9.100 783 +0.02(+0.22%)
Oct 14, 2022 9.080 25 +0.08(+0.87%)
Oct 12, 2022 9.002 0 -0.20(-2.15%)
Oct 11, 2022 8.890 9.350 8.890 9.200 5,624 +0.01(+0.11%)
Oct 10, 2022 9.156 9.190 9.063 9.190 1,464 -0.02(-0.22%)
Oct 07, 2022 9.210 9.210 9.210 9.210 319 -0.10(-1.07%)
Oct 06, 2022 9.337 9.337 9.260 9.310 3,575 +0.08(+0.87%)
Oct 05, 2022 9.180 9.230 9.040 9.230 4,675 +0.07(+0.76%)
Oct 04, 2022 9.500 9.550 9.160 9.160 9,919 +0.05(+0.55%)
Oct 03, 2022 9.300 9.610 9.110 9.110 9,124 +0.10(+1.11%)
Sep 30, 2022 8.910 9.790 8.910 9.010 14,028 +0.21(+2.39%)
Sep 29, 2022 8.960 9.160 8.800 8.800 2,757 -0.11(-1.23%)
Sep 27, 2022 8.910 75 -0.09(-1.00%)
Sep 26, 2022 9.220 9.220 8.980 9.000 2,840 -0.22(-2.39%)
Sep 23, 2022 8.500 9.850 8.400 9.220 244,843 +0.87(+10.42%)
Sep 22, 2022 8.320 8.350 8.140 8.350 1,273 +0.05(+0.60%)
Sep 21, 2022 8.010 8.320 8.010 8.300 2,423 -0.10(-1.19%)
Sep 20, 2022 8.450 8.450 8.400 8.400 834 +0.06(+0.72%)
Sep 19, 2022 8.570 8.590 8.340 8.340 2,473 -0.36(-4.14%)
Sep 16, 2022 8.700 8.700 8.700 8.700 858 -0.05(-0.57%)
Sep 13, 2022 8.750 19 -0.20(-2.23%)
Sep 12, 2022 8.570 8.950 8.575 8.950 3,857 +0.59(+7.06%)
Sep 09, 2022 8.480 8.482 8.030 8.360 28,998 -0.10(-1.18%)
Sep 08, 2022 8.290 8.600 7.940 8.460 16,637 +0.10(+1.20%)
Sep 07, 2022 8.610 8.640 8.170 8.360 8,499 -0.16(-1.88%)
Sep 06, 2022 8.520 8.520 8.520 8.520 102 -0.09(-1.04%)
Sep 02, 2022 8.680 8.680 8.450 8.610 18,225 -0.09(-1.04%)
Sep 01, 2022 8.610 8.700 8.600 8.700 1,778 +0.24(+2.84%)
Aug 31, 2022 8.470 8.470 8.460 8.460 1,463 +0.00(+0.00%)
Aug 30, 2022 8.440 8.460 8.440 8.460 402 +0.08(+0.95%)
Aug 29, 2022 8.760 8.760 8.380 8.380 8,848 -0.58(-6.47%)
Aug 26, 2022 9.057 9.057 8.810 8.960 1,307 -0.15(-1.65%)
Aug 24, 2022 9.110 70 +0.44(+5.07%)
Aug 23, 2022 8.670 8.670 8.670 8.670 321 +0.10(+1.17%)
Aug 19, 2022 8.570 12 -0.06(-0.69%)
Aug 18, 2022 8.565 8.630 8.565 8.630 5,517 +0.13(+1.53%)
Aug 17, 2022 8.780 8.870 8.500 8.500 2,643 -0.40(-4.49%)
Aug 16, 2022 8.850 8.900 8.840 8.900 613 -0.10(-1.11%)
Aug 15, 2022 9.050 9.050 9.000 9.000 913 +0.06(+0.67%)
Aug 12, 2022 8.940 8.940 8.940 8.940 1,041 -0.16(-1.76%)
Aug 11, 2022 8.940 9.100 8.900 9.100 1,319 +0.15(+1.70%)
Aug 10, 2022 8.980 8.980 8.948 8.948 633 +0.18(+2.03%)
Aug 09, 2022 8.770 8.770 8.770 8.770 343 -0.01(-0.06%)
Aug 08, 2022 8.914 8.914 8.775 8.775 23,340 +0.16(+1.80%)
Aug 05, 2022 8.620 8.620 8.620 8.620 243 -0.11(-1.20%)
Aug 04, 2022 8.725 8.725 8.725 8.725 622 +0.13(+1.57%)
Aug 03, 2022 8.540 8.590 8.540 8.590 515 +0.00(+0.00%)
Aug 02, 2022 8.590 8.590 8.510 8.590 7,582 +0.05(+0.53%)
Aug 01, 2022 8.490 8.544 8.490 8.544 965 +0.14(+1.72%)
Jul 29, 2022 8.400 8.550 8.370 8.400 3,071 -0.03(-0.36%)
Jul 28, 2022 8.400 8.450 8.370 8.430 2,182 -0.01(-0.12%)
Jul 27, 2022 8.400 8.450 8.400 8.440 624 -0.00(-0.03%)
Jul 26, 2022 8.560 8.560 8.443 8.443 301 -0.15(-1.72%)
Jul 25, 2022 8.340 8.590 8.333 8.590 1,726 +0.29(+3.49%)
Jul 22, 2022 8.260 8.330 8.260 8.300 2,118 -0.14(-1.72%)
Jul 21, 2022 8.445 8.445 8.445 8.445 300 +0.05(+0.66%)
Jul 20, 2022 8.390 8.390 8.390 8.390 137 -0.08(-0.90%)
Jul 19, 2022 8.466 8.466 8.466 8.466 632 +0.09(+1.09%)
Jul 18, 2022 8.341 8.375 8.341 8.375 665 -0.03(-0.30%)
Jul 15, 2022 8.430 8.432 8.400 8.400 254 +0.20(+2.44%)
Jul 14, 2022 8.360 8.360 8.150 8.200 3,828 -0.36(-4.20%)
Jul 13, 2022 8.745 8.745 8.560 8.560 1,724 -0.07(-0.81%)
Jul 12, 2022 8.718 8.718 8.540 8.630 4,725 -0.07(-0.86%)
Jul 11, 2022 8.760 8.760 8.705 8.705 401 -0.16(-1.80%)
Jul 08, 2022 8.946 8.946 8.865 8.865 871 -0.16(-1.83%)
Jul 07, 2022 9.030 9.040 9.030 9.030 1,631 +0.27(+3.08%)
Jul 05, 2022 8.760 48 +0.30(+3.55%)
Jul 01, 2022 8.500 8.500 8.460 8.460 1,770 +0.00(+0.00%)
Jun 29, 2022 8.460 14 +0.21(+2.55%)
Jun 28, 2022 8.250 8.250 8.250 8.250 104 -0.03(-0.36%)
Jun 27, 2022 8.280 8.280 8.270 8.280 320 -0.01(-0.12%)
Jun 24, 2022 8.045 8.290 8.045 8.290 923 +0.30(+3.75%)
Jun 23, 2022 8.180 8.240 7.990 7.990 3,179 -0.19(-2.29%)
Jun 22, 2022 8.140 8.200 8.095 8.178 2,637 +0.04(+0.46%)
Jun 21, 2022 8.710 8.720 7.800 8.140 224,637 -0.56(-6.44%)
Jun 17, 2022 8.300 8.700 8.300 8.700 1,630 +0.17(+1.99%)
Jun 16, 2022 9.200 9.200 8.210 8.530 3,478 -0.34(-3.83%)
Jun 15, 2022 8.870 8.870 8.870 8.870 201 -0.13(-1.44%)
Jun 14, 2022 9.240 9.240 8.940 9.000 905 +0.10(+1.12%)
Jun 13, 2022 8.870 8.900 8.870 8.900 788 -0.31(-3.37%)
Jun 10, 2022 8.900 9.210 8.870 9.210 1,218 +0.30(+3.37%)
Jun 08, 2022 8.910 60 -0.33(-3.57%)
Jun 07, 2022 9.200 9.240 9.200 9.240 2,430 -0.15(-1.60%)
Jun 06, 2022 9.390 9.390 9.390 9.390 352 +0.00(+0.00%)
Jun 01, 2022 9.390 105 -0.01(-0.11%)
May 31, 2022 9.350 9.400 9.350 9.400 863 +0.29(+3.14%)
May 27, 2022 9.010 9.114 9.000 9.114 677 -0.40(-4.17%)
May 26, 2022 9.500 9.520 9.470 9.510 5,148 +0.02(+0.21%)
May 25, 2022 9.380 9.490 9.000 9.490 1,436 -0.06(-0.63%)
May 24, 2022 11.01 11.01 9.190 9.550 7,915 -0.66(-6.46%)
May 23, 2022 10.29 10.30 10.21 10.21 511 +0.21(+2.10%)
May 20, 2022 10.01 10.01 10.00 10.00 947 -0.60(-5.66%)
May 19, 2022 10.10 10.60 10.09 10.60 2,072 +0.80(+8.16%)
May 18, 2022 10.23 10.26 9.074 9.800 5,375 -0.16(-1.61%)
May 17, 2022 9.910 9.960 9.325 9.960 3,454 -0.00(-0.05%)
May 16, 2022 9.920 9.965 9.400 9.965 3,767 -0.01(-0.05%)
May 13, 2022 9.290 9.970 9.200 9.970 2,337 +0.60(+6.40%)
May 12, 2022 9.390 9.390 9.000 9.370 2,867 -0.02(-0.21%)
May 11, 2022 9.490 9.650 9.390 9.390 2,006 -0.10(-1.05%)
May 10, 2022 9.150 9.650 9.147 9.490 2,276 +0.22(+2.37%)
May 09, 2022 9.570 9.570 9.110 9.270 1,034 -0.30(-3.12%)
May 06, 2022 9.980 9.980 9.380 9.568 2,231 -0.41(-4.13%)
May 05, 2022 9.981 9.981 9.981 9.981 3,862 -0.16(-1.62%)
May 04, 2022 9.920 10.14 9.920 10.14 400 +0.22(+2.21%)
May 03, 2022 9.790 9.950 9.600 9.925 2,567 -0.32(-3.17%)
May 02, 2022 10.59 10.59 9.250 10.25 11,351 -0.28(-2.66%)
Apr 29, 2022 10.44 10.54 10.35 10.53 2,045 -0.12(-1.13%)
Apr 28, 2022 10.35 10.65 10.30 10.65 7,281 +0.00(+0.00%)
Apr 27, 2022 10.60 10.70 10.60 10.65 2,406 +0.05(+0.47%)
Apr 26, 2022 10.70 10.70 10.19 10.60 10,177 +0.11(+1.05%)
Apr 25, 2022 10.23 11.25 10.15 10.49 25,673 +0.34(+3.30%)
Apr 22, 2022 10.27 10.27 10.09 10.15 11,610 +0.13(+1.30%)
Apr 21, 2022 10.03 10.03 10.03 10.03 1,009 -0.12(-1.23%)
Apr 20, 2022 10.19 10.20 10.15 10.15 5,190 -0.25(-2.40%)
Apr 19, 2022 9.440 10.90 9.440 10.40 97,022 +0.97(+10.32%)
Apr 18, 2022 9.427 9.427 9.427 9.427 241 +0.18(+1.92%)
Apr 14, 2022 9.350 9.350 9.250 9.250 7,330 -0.20(-2.12%)
Apr 13, 2022 9.450 9.450 9.450 9.450 493 +0.02(+0.21%)
Apr 12, 2022 9.428 9.450 9.428 9.430 3,174 -0.01(-0.11%)
Apr 11, 2022 9.210 9.450 9.210 9.440 1,819 -0.01(-0.11%)
Apr 08, 2022 9.470 9.490 9.450 9.450 1,354 +0.02(+0.19%)
Apr 06, 2022 9.432 0 -0.02(-0.19%)
Apr 05, 2022 9.240 9.500 9.240 9.450 22,389 +0.30(+3.28%)
Apr 04, 2022 9.180 9.183 9.150 9.150 362 +0.03(+0.33%)
Apr 01, 2022 9.325 9.325 9.085 9.120 2,337 -0.35(-3.70%)
Mar 31, 2022 9.190 9.480 9.180 9.470 2,315 -0.01(-0.11%)
Mar 30, 2022 9.350 9.500 9.350 9.480 3,306 +0.13(+1.39%)
Mar 29, 2022 9.350 9.350 9.270 9.350 4,160 +0.09(+0.97%)
Mar 28, 2022 9.400 9.400 9.110 9.260 4,136 -0.09(-0.96%)
Mar 25, 2022 9.400 9.400 9.130 9.350 1,351 -0.01(-0.11%)
Mar 24, 2022 9.070 9.400 9.070 9.360 1,596 +0.00(+0.00%)
Mar 23, 2022 8.940 9.380 8.940 9.360 5,283 +0.24(+2.64%)
Mar 22, 2022 9.160 9.298 9.119 9.119 5,517 -0.03(-0.34%)
Mar 21, 2022 9.400 9.440 9.150 9.150 2,628 -0.30(-3.17%)
Mar 18, 2022 8.940 9.450 8.940 9.450 1,612 +0.60(+6.78%)
Mar 17, 2022 8.850 9.080 8.850 8.850 2,741 +0.00(+0.00%)
Mar 16, 2022 8.300 8.900 8.300 8.850 14,943 -0.29(-3.18%)
Mar 15, 2022 9.050 9.300 8.900 9.140 6,354 +0.14(+1.56%)
Mar 14, 2022 9.350 9.350 8.820 9.000 6,655 -0.40(-4.30%)
Mar 11, 2022 9.000 9.450 8.800 9.404 7,150 -0.05(-0.48%)
Mar 10, 2022 9.300 9.450 9.300 9.450 6,660 +0.20(+2.16%)
Mar 09, 2022 9.170 9.380 9.060 9.250 6,385 +0.12(+1.31%)
Mar 08, 2022 9.250 9.260 8.990 9.130 3,046 -0.16(-1.72%)
Mar 07, 2022 9.070 9.400 8.880 9.290 3,533 -0.01(-0.11%)
Mar 04, 2022 9.450 9.450 9.190 9.300 1,540 -0.02(-0.22%)
Mar 03, 2022 9.100 9.500 9.060 9.320 8,579 -0.03(-0.32%)
Mar 02, 2022 9.000 9.490 9.000 9.350 6,374 +0.05(+0.59%)
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.