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 )

9.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2016 7.450 7.460 7.450 7.460 704 -0.12(-1.65%)
Dec 30, 2015 7.590 7.585 7.585 7.585 100 -0.32(-3.99%)
Dec 29, 2015 7.680 7.900 7.650 7.900 1,508 +0.23(+3.00%)
Dec 28, 2015 8.000 8.000 7.600 7.670 6,496 +0.28(+3.79%)
Dec 24, 2015 7.390 7.390 7.390 7.390 100 +0.18(+2.50%)
Dec 22, 2015 6.920 7.210 6.920 7.210 81 -0.04(-0.55%)
Dec 21, 2015 7.170 7.250 7.170 7.250 2,395 +0.05(+0.69%)
Dec 18, 2015 7.150 7.200 7.040 7.200 11,600 -0.03(-0.41%)
Dec 16, 2015 7.190 7.230 7.230 7.230 1,800 +0.14(+1.97%)
Dec 15, 2015 7.090 7.090 7.090 7.090 264 +0.00(+0.00%)
Dec 14, 2015 7.090 7.090 7.090 7.090 350 +0.02(+0.28%)
Dec 11, 2015 7.120 7.120 6.780 7.070 14,732 -0.28(-3.80%)
Dec 10, 2015 7.349 7.349 7.349 7.349 680 +0.21(+2.94%)
Dec 08, 2015 7.340 7.139 7.139 7.139 2,900 -0.21(-2.87%)
Dec 07, 2015 7.350 7.350 7.350 7.350 211 +0.00(+0.00%)
Dec 04, 2015 7.350 7.350 7.350 7.350 2,089 +0.01(+0.14%)
Dec 03, 2015 7.340 7.340 7.340 7.340 302 -0.05(-0.68%)
Dec 01, 2015 7.400 7.390 7.390 7.390 400 +0.02(+0.27%)
Nov 24, 2015 7.280 7.370 7.370 7.370 2,600 +0.09(+1.24%)
Nov 20, 2015 7.280 7.280 7.280 7.280 200 +0.06(+0.81%)
Nov 19, 2015 7.070 7.520 7.070 7.222 1,482 -0.34(-4.47%)
Nov 17, 2015 7.560 7.560 7.560 7.560 32 -0.24(-3.04%)
Nov 16, 2015 7.790 7.797 7.790 7.797 700 -0.01(-0.17%)
Nov 13, 2015 7.830 7.830 7.810 7.810 1,034 -0.02(-0.26%)
Nov 12, 2015 7.830 7.830 7.830 7.830 300 +0.00(+0.00%)
Nov 11, 2015 7.870 7.870 7.830 7.830 2,752 +0.01(+0.19%)
Nov 09, 2015 7.820 7.815 7.815 7.815 200 +0.04(+0.45%)
Nov 06, 2015 7.780 7.780 7.780 7.780 100 -0.11(-1.39%)
Nov 05, 2015 7.950 7.950 7.890 7.890 1,602 +0.07(+0.92%)
Nov 03, 2015 7.820 7.818 7.818 7.818 300 -0.07(-0.91%)
Nov 02, 2015 7.650 7.890 7.570 7.890 1,309 +0.31(+4.09%)
Oct 30, 2015 7.638 7.638 7.580 7.580 412 +0.01(+0.13%)
Oct 29, 2015 7.570 7.570 7.570 7.570 812 -0.01(-0.13%)
Oct 27, 2015 7.830 7.830 7.580 7.580 12 -0.24(-3.07%)
Oct 26, 2015 7.700 7.820 7.700 7.820 3,941 +0.08(+1.03%)
Oct 23, 2015 7.750 7.750 7.730 7.740 1,169 -0.08(-1.02%)
Oct 22, 2015 7.740 7.820 7.740 7.820 2,700 +0.19(+2.42%)
Oct 21, 2015 7.760 7.760 7.635 7.635 500 -0.12(-1.48%)
Oct 20, 2015 7.670 7.750 7.560 7.750 1,976 -0.15(-1.90%)
Oct 19, 2015 7.660 7.900 7.660 7.900 2,043 +0.20(+2.60%)
Oct 16, 2015 7.700 7.700 7.700 7.700 100 -0.02(-0.26%)
Oct 15, 2015 7.800 7.800 7.720 7.720 1,170 -0.07(-0.94%)
Oct 12, 2015 7.690 7.793 7.793 7.793 400 +0.09(+1.21%)
Oct 08, 2015 7.700 7.700 7.700 7.700 1,900 +0.00(+0.06%)
Oct 07, 2015 7.696 7.696 7.696 7.696 1,740 +0.02(+0.27%)
Oct 06, 2015 7.660 7.680 7.610 7.674 2,479 -0.03(-0.33%)
Oct 02, 2015 7.650 7.700 7.700 7.700 11,700 +0.00(+0.00%)
Sep 30, 2015 7.780 7.700 7.700 7.700 9,500 -0.08(-1.03%)
Sep 28, 2015 7.780 7.780 7.780 7.780 400 +0.08(+1.04%)
Sep 24, 2015 7.710 7.700 7.700 7.700 6,800 -0.01(-0.13%)
Sep 23, 2015 7.710 7.710 7.710 7.710 101 +0.01(+0.13%)
Sep 22, 2015 7.630 7.700 7.630 7.700 2,554 +0.04(+0.52%)
Sep 11, 2015 7.420 7.750 7.410 7.660 1 -0.34(-4.25%)
Sep 09, 2015 8.000 8.000 8.000 8.000 15 +0.25(+3.23%)
Sep 04, 2015 7.750 7.750 7.750 7.750 15 -0.01(-0.13%)
Sep 03, 2015 7.760 7.760 7.760 7.760 100 -0.19(-2.39%)
Sep 01, 2015 8.010 8.010 7.930 7.950 42 -0.14(-1.73%)
Aug 31, 2015 8.070 8.090 8.070 8.090 600 +0.09(+1.12%)
Aug 26, 2015 8.000 8.000 8.000 8.000 500 -0.05(-0.61%)
Aug 25, 2015 7.850 8.050 7.850 8.049 2,975 +0.25(+3.19%)
Aug 24, 2015 7.570 7.800 7.500 7.800 2,487 -0.08(-1.02%)
Aug 21, 2015 8.070 8.070 7.880 7.880 400 -0.05(-0.63%)
Aug 20, 2015 8.090 8.090 7.930 7.930 478 +0.00(+0.00%)
Aug 19, 2015 8.090 8.090 7.880 7.930 1,300 +0.10(+1.28%)
Aug 14, 2015 7.770 7.830 7.830 7.830 900 -0.24(-2.97%)
Aug 13, 2015 8.070 8.070 8.070 8.070 210 +0.02(+0.25%)
Aug 12, 2015 7.870 8.050 7.870 8.050 560 +0.01(+0.12%)
Aug 10, 2015 8.030 8.040 8.040 8.040 200 -0.03(-0.31%)
Aug 07, 2015 8.065 8.065 8.065 8.065 100 -0.02(-0.19%)
Aug 06, 2015 8.090 8.090 8.080 8.080 200 +0.04(+0.50%)
Aug 04, 2015 8.040 8.040 8.040 8.040 100 -0.01(-0.12%)
Aug 03, 2015 8.050 8.060 7.900 8.050 1,407 -0.10(-1.23%)
Jul 31, 2015 8.150 8.150 8.150 8.150 100 +0.00(+0.00%)
Jul 30, 2015 8.058 8.150 8.058 8.150 1,729 +0.09(+1.12%)
Jul 29, 2015 8.060 8.060 8.060 8.060 100 -0.25(-3.01%)
Jul 28, 2015 8.267 8.310 8.267 8.310 3,601 +0.02(+0.24%)
Jul 27, 2015 8.070 8.290 8.050 8.290 4,604 -0.02(-0.24%)
Jul 24, 2015 8.138 8.310 8.090 8.310 12,747 +0.16(+1.96%)
Jul 23, 2015 8.150 8.150 8.150 8.150 114 +0.07(+0.87%)
Jul 21, 2015 8.080 8.080 8.080 8.080 200 -0.04(-0.49%)
Jul 20, 2015 8.120 8.120 8.120 8.120 620 +0.01(+0.12%)
Jul 17, 2015 8.030 8.110 8.030 8.110 576 -0.04(-0.49%)
Jul 16, 2015 7.890 8.150 7.800 8.150 6,723 -0.10(-1.21%)
Jul 13, 2015 8.250 8.250 8.250 8.250 100 -0.10(-1.20%)
Jul 10, 2015 8.350 8.350 8.350 8.350 100 +0.16(+1.95%)
Jul 09, 2015 8.020 8.190 8.010 8.190 1,800 +0.24(+3.02%)
Jul 07, 2015 7.980 7.950 7.950 7.950 1,500 +0.01(+0.13%)
Jul 06, 2015 7.940 7.940 7.940 7.940 123 +0.11(+1.40%)
Jul 02, 2015 7.730 7.830 7.830 7.830 600 -0.18(-2.25%)
Jun 30, 2015 7.790 8.010 8.010 8.010 1,600 +0.11(+1.39%)
Jun 29, 2015 7.850 8.040 7.840 7.900 2,036 +0.05(+0.64%)
Jun 26, 2015 8.050 8.073 7.750 7.850 6,532 -0.35(-4.21%)
Jun 25, 2015 8.230 8.230 8.195 8.195 1,400 +0.10(+1.18%)
Jun 24, 2015 8.060 8.100 8.020 8.100 900 -0.30(-3.57%)
Jun 17, 2015 8.400 8.400 8.400 8.400 100 +0.27(+3.32%)
Jun 16, 2015 8.140 8.140 8.130 8.130 1,152 +0.00(+0.00%)
Jun 11, 2015 8.020 8.130 8.020 8.130 101 -0.26(-3.10%)
Jun 10, 2015 8.570 8.570 8.230 8.390 3,998 +0.16(+1.94%)
Jun 09, 2015 8.020 8.230 8.020 8.230 201 +0.03(+0.37%)
Jun 08, 2015 8.180 8.217 8.170 8.200 2,849 +0.10(+1.23%)
Jun 04, 2015 8.150 8.100 8.100 8.100 1,200 -0.00(-0.00%)
Jun 03, 2015 8.020 8.100 8.020 8.100 588 -0.22(-2.68%)
Jun 02, 2015 8.323 8.323 8.323 8.323 1,000 +0.21(+2.59%)
Jun 01, 2015 8.150 8.150 8.113 8.113 453 +0.06(+0.78%)
May 29, 2015 8.050 8.050 7.920 8.050 3,151 -0.00(-0.02%)
May 27, 2015 8.050 8.050 8.050 8.052 5 +0.04(+0.52%)
May 26, 2015 8.162 8.162 7.760 8.010 9,512 -0.21(-2.55%)
May 22, 2015 8.090 8.220 8.220 8.220 4,600 +0.18(+2.24%)
May 21, 2015 7.850 8.040 7.850 8.040 9,849 +0.02(+0.25%)
May 20, 2015 7.730 8.050 7.730 8.020 5,100 -0.02(-0.25%)
May 19, 2015 8.040 8.040 8.040 8.040 1,450 +0.01(+0.15%)
May 18, 2015 7.990 8.028 7.990 8.028 903 +0.03(+0.35%)
May 15, 2015 7.990 8.000 7.990 8.000 2,593 +0.00(+0.00%)
May 14, 2015 8.000 8.000 8.000 8.000 100 +0.10(+1.27%)
May 13, 2015 7.760 7.920 7.760 7.900 9,352 +0.02(+0.25%)
May 12, 2015 7.700 7.880 7.630 7.880 9,187 +0.06(+0.77%)
May 11, 2015 7.850 7.850 7.780 7.820 3,753 -0.03(-0.38%)
May 08, 2015 7.750 7.860 7.740 7.850 4,500 +0.03(+0.43%)
May 05, 2015 7.820 7.817 7.817 7.817 100 -0.10(-1.31%)
May 04, 2015 7.750 7.920 7.750 7.920 2,986 +0.11(+1.41%)
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.