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 )

9.710 -0.050 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 29, 2022 7.825 15 +0.19(+2.55%)
Jun 28, 2022 7.630 7.630 7.630 7.630 112 -0.03(-0.36%)
Jun 27, 2022 7.658 7.658 7.649 7.658 345 -0.01(-0.12%)
Jun 24, 2022 7.441 7.667 7.441 7.667 997 +0.28(+3.75%)
Jun 23, 2022 7.566 7.621 7.390 7.390 3,437 -0.17(-2.29%)
Jun 22, 2022 7.529 7.584 7.487 7.563 2,851 +0.03(+0.46%)
Jun 21, 2022 8.056 8.065 7.214 7.529 242,879 -0.52(-6.44%)
Jun 17, 2022 7.677 8.047 7.677 8.047 1,762 +0.16(+1.99%)
Jun 16, 2022 8.509 8.509 7.593 7.889 3,760 -0.31(-3.83%)
Jun 15, 2022 8.204 8.204 8.204 8.204 217 -0.12(-1.44%)
Jun 14, 2022 8.546 8.546 8.269 8.324 978 +0.09(+1.12%)
Jun 13, 2022 8.204 8.232 8.204 8.232 851 -0.29(-3.37%)
Jun 10, 2022 8.232 8.518 8.204 8.518 1,316 +0.28(+3.37%)
Jun 08, 2022 8.241 64 -0.31(-3.57%)
Jun 07, 2022 8.509 8.546 8.509 8.546 2,627 -0.14(-1.60%)
Jun 06, 2022 8.685 8.685 8.685 8.685 380 +0.00(+0.00%)
Jun 01, 2022 8.685 113 -0.01(-0.11%)
May 31, 2022 8.648 8.694 8.648 8.694 933 +0.26(+3.14%)
May 27, 2022 8.333 8.429 8.324 8.429 731 -0.37(-4.17%)
May 26, 2022 8.786 8.805 8.759 8.796 5,566 +0.02(+0.21%)
May 25, 2022 8.675 8.777 8.324 8.777 1,552 -0.06(-0.63%)
May 24, 2022 10.18 10.18 8.500 8.833 8,557 -0.61(-6.46%)
May 23, 2022 9.517 9.526 9.443 9.443 552 +0.19(+2.10%)
May 20, 2022 9.258 9.258 9.249 9.249 1,023 -0.55(-5.66%)
May 19, 2022 9.341 9.804 9.334 9.804 2,240 +0.74(+8.16%)
May 18, 2022 9.462 9.489 8.392 9.064 5,811 -0.15(-1.61%)
May 17, 2022 9.166 9.212 8.625 9.212 3,734 -0.00(-0.05%)
May 16, 2022 9.175 9.216 8.694 9.216 4,072 -0.00(-0.05%)
May 13, 2022 8.592 9.221 8.509 9.221 2,526 +0.55(+6.40%)
May 12, 2022 8.685 8.685 8.324 8.666 3,099 -0.02(-0.21%)
May 11, 2022 8.777 8.925 8.685 8.685 2,168 -0.09(-1.05%)
May 10, 2022 8.463 8.925 8.460 8.777 2,460 +0.20(+2.37%)
May 09, 2022 8.851 8.851 8.426 8.574 1,117 -0.28(-3.12%)
May 06, 2022 9.230 9.230 8.675 8.850 2,412 -0.38(-4.13%)
May 05, 2022 9.231 9.231 9.231 9.231 4,175 -0.15(-1.62%)
May 04, 2022 9.175 9.383 9.175 9.383 432 +0.20(+2.21%)
May 03, 2022 9.055 9.203 8.879 9.180 2,775 -0.30(-3.17%)
May 02, 2022 9.795 9.795 8.555 9.480 12,272 -0.26(-2.66%)
Apr 29, 2022 9.656 9.748 9.573 9.739 2,211 -0.11(-1.13%)
Apr 28, 2022 9.573 9.850 9.523 9.850 7,872 +0.00(+0.00%)
Apr 27, 2022 9.804 9.896 9.804 9.850 2,601 +0.05(+0.47%)
Apr 26, 2022 9.896 9.896 9.425 9.804 11,003 +0.10(+1.05%)
Apr 25, 2022 9.462 10.40 9.388 9.702 27,757 +0.31(+3.30%)
Apr 22, 2022 9.495 9.495 9.332 9.392 12,552 +0.12(+1.30%)
Apr 21, 2022 9.272 9.272 9.272 9.272 1,090 -0.12(-1.23%)
Apr 20, 2022 9.425 9.434 9.388 9.388 5,611 -0.23(-2.40%)
Apr 19, 2022 8.731 10.08 8.731 9.619 104,901 +0.90(+10.32%)
Apr 18, 2022 8.719 8.719 8.719 8.719 260 +0.16(+1.92%)
Apr 14, 2022 8.648 8.648 8.555 8.555 7,925 -0.18(-2.12%)
Apr 13, 2022 8.740 8.740 8.740 8.740 533 +0.02(+0.21%)
Apr 12, 2022 8.719 8.740 8.719 8.722 3,431 -0.01(-0.11%)
Apr 11, 2022 8.518 8.740 8.518 8.731 1,966 -0.01(-0.11%)
Apr 08, 2022 8.759 8.777 8.740 8.740 1,463 +0.02(+0.19%)
Apr 06, 2022 8.724 0 -0.02(-0.19%)
Apr 05, 2022 8.546 8.786 8.546 8.740 24,207 +0.28(+3.28%)
Apr 04, 2022 8.490 8.494 8.463 8.463 391 +0.03(+0.33%)
Apr 01, 2022 8.625 8.625 8.403 8.435 2,526 -0.32(-3.70%)
Mar 31, 2022 8.500 8.768 8.490 8.759 2,503 -0.01(-0.11%)
Mar 30, 2022 8.648 8.786 8.648 8.768 3,574 +0.12(+1.39%)
Mar 29, 2022 8.648 8.648 8.573 8.648 4,497 +0.08(+0.97%)
Mar 28, 2022 8.694 8.694 8.426 8.564 4,471 -0.08(-0.96%)
Mar 25, 2022 8.694 8.694 8.444 8.648 1,460 -0.01(-0.11%)
Mar 24, 2022 8.389 8.694 8.389 8.657 1,725 +0.00(+0.00%)
Mar 23, 2022 8.269 8.675 8.269 8.657 5,712 +0.22(+2.64%)
Mar 22, 2022 8.472 8.600 8.434 8.434 5,965 -0.03(-0.34%)
Mar 21, 2022 8.694 8.731 8.463 8.463 2,841 -0.28(-3.17%)
Mar 18, 2022 8.269 8.740 8.269 8.740 1,742 +0.55(+6.78%)
Mar 17, 2022 8.185 8.398 8.185 8.185 2,963 +0.00(+0.00%)
Mar 16, 2022 7.677 8.232 7.677 8.185 16,156 -0.27(-3.18%)
Mar 15, 2022 8.370 8.601 8.232 8.454 6,870 +0.13(+1.56%)
Mar 14, 2022 8.648 8.648 8.158 8.324 7,195 -0.37(-4.30%)
Mar 11, 2022 8.324 8.740 8.139 8.698 7,730 -0.04(-0.48%)
Mar 10, 2022 8.601 8.740 8.601 8.740 7,200 +0.18(+2.16%)
Mar 09, 2022 8.481 8.675 8.380 8.555 6,903 +0.11(+1.31%)
Mar 08, 2022 8.555 8.564 8.315 8.444 3,293 -0.15(-1.72%)
Mar 07, 2022 8.389 8.694 8.213 8.592 3,819 -0.01(-0.11%)
Mar 04, 2022 8.740 8.740 8.500 8.601 1,665 -0.02(-0.22%)
Mar 03, 2022 8.416 8.786 8.380 8.620 9,275 -0.03(-0.32%)
Mar 02, 2022 8.324 8.777 8.324 8.648 6,891 +0.05(+0.59%)
Mar 01, 2022 8.361 8.597 8.361 8.597 12,464 +0.20(+2.37%)
Feb 28, 2022 9.045 9.045 8.398 8.398 2,418 +0.00(+0.00%)
Feb 25, 2022 8.361 8.398 8.250 8.398 7,690 +0.18(+2.25%)
Feb 24, 2022 8.352 8.740 7.945 8.213 5,833 -0.66(-7.46%)
Feb 23, 2022 8.782 8.876 8.782 8.876 2,424 +0.27(+3.19%)
Feb 22, 2022 9.101 9.101 8.370 8.601 4,094 +0.03(+0.32%)
Feb 18, 2022 8.574 0 +0.18(+2.15%)
Feb 17, 2022 8.278 8.393 8.278 8.393 677 +0.16(+1.97%)
Feb 15, 2022 8.232 117 -0.14(-1.66%)
Feb 14, 2022 9.156 9.156 8.139 8.370 41,348 -0.81(-8.86%)
Feb 11, 2022 9.249 9.249 9.184 9.184 2,787 -0.01(-0.10%)
Feb 10, 2022 9.203 9.203 9.129 9.193 2,765 +0.06(+0.61%)
Feb 09, 2022 9.156 9.156 9.138 9.138 542 -0.06(-0.70%)
Feb 08, 2022 9.203 9.203 9.203 9.203 1,189 +0.00(+0.00%)
Feb 07, 2022 9.203 9.203 9.203 9.203 351 -0.00(-0.02%)
Feb 04, 2022 9.129 9.204 9.129 9.204 573 +0.10(+1.13%)
Feb 03, 2022 9.240 9.092 9.101 2,044 -0.07(-0.76%)
Feb 02, 2022 9.295 9.295 9.170 9.170 3,065 -0.17(-1.83%)
Feb 01, 2022 9.425 9.425 9.341 9.341 1,257 +0.00(+0.00%)
Jan 28, 2022 9.337 9.425 9.305 9.341 2,270 +0.00(+0.00%)
Jan 27, 2022 9.507 9.507 9.341 9.341 2,059 -0.23(-2.41%)
Jan 26, 2022 9.674 9.730 9.526 9.572 14,522 -0.11(-1.09%)
Jan 25, 2022 9.330 9.841 9.330 9.678 21,299 +0.26(+2.73%)
Jan 24, 2022 9.425 9.425 9.406 9.421 2,248 -0.28(-2.90%)
Jan 21, 2022 9.711 9.711 9.582 9.702 9,233 +0.26(+2.79%)
Jan 19, 2022 9.438 232 -0.09(-0.92%)
Jan 18, 2022 9.341 9.526 9.341 9.526 4,136 +0.05(+0.49%)
Jan 14, 2022 9.480 0 -0.04(-0.39%)
Jan 13, 2022 9.429 9.563 9.429 9.517 5,095 -0.06(-0.58%)
Jan 12, 2022 9.573 9.591 9.480 9.573 8,944 -0.01(-0.10%)
Jan 11, 2022 9.489 9.582 9.249 9.582 13,119 +0.07(+0.78%)
Jan 10, 2022 9.434 9.526 9.351 9.508 7,713 -0.02(-0.19%)
Jan 07, 2022 9.434 9.591 9.388 9.526 6,488 +0.17(+1.78%)
Jan 06, 2022 9.332 9.369 9.203 9.360 5,411 +0.11(+1.20%)
Jan 05, 2022 9.101 9.369 9.101 9.249 11,515 -0.12(-1.28%)
Jan 04, 2022 9.045 9.494 9.045 9.369 24,807 +0.05(+0.50%)
Jan 03, 2022 8.999 9.323 8.834 9.323 27,907 +0.53(+5.99%)
Dec 31, 2021 9.008 9.064 8.796 8.796 10,376 -0.25(-2.76%)
Dec 30, 2021 8.871 9.045 8.871 9.045 7,188 +0.07(+0.82%)
Dec 29, 2021 8.897 8.971 8.472 8.971 112,915 +0.22(+2.50%)
Dec 28, 2021 8.814 8.879 8.694 8.753 9,925 +0.00(+0.04%)
Dec 27, 2021 8.416 9.119 8.342 8.749 23,617 +0.46(+5.59%)
Dec 23, 2021 8.250 8.315 8.019 8.286 28,682 +0.28(+3.46%)
Dec 22, 2021 8.010 8.037 7.991 8.010 2,186 +0.00(+0.00%)
Dec 21, 2021 8.416 8.416 7.954 8.010 12,787 +0.28(+3.59%)
Dec 20, 2021 7.815 7.834 7.723 7.732 8,625 -0.08(-1.07%)
Dec 17, 2021 7.732 7.862 7.732 7.815 2,127 -0.02(-0.24%)
Dec 16, 2021 7.825 7.843 7.825 7.834 5,719 +0.01(+0.12%)
Dec 15, 2021 7.769 7.825 7.769 7.825 824 +0.00(+0.00%)
Dec 14, 2021 7.825 7.825 7.825 7.825 325 -0.03(-0.35%)
Dec 13, 2021 8.028 8.028 7.852 7.852 1,000 -0.03(-0.41%)
Dec 10, 2021 7.908 7.908 7.862 7.885 1,751 +0.02(+0.29%)
Dec 08, 2021 7.862 7.862 7.862 6 -0.03(-0.35%)
Dec 07, 2021 7.806 7.898 7.806 7.889 6,384 +0.09(+1.14%)
Dec 06, 2021 7.815 7.815 7.771 7.801 2,885 +0.11(+1.37%)
Dec 03, 2021 7.797 7.797 7.677 7.695 5,053 -0.10(-1.30%)
Dec 02, 2021 7.815 7.825 7.797 7.797 3,530 -0.02(-0.24%)
Dec 01, 2021 7.889 7.931 7.815 7.815 3,574 +0.05(+0.60%)
Nov 30, 2021 7.936 7.936 7.769 7.769 1,979 -0.21(-2.60%)
Nov 29, 2021 7.963 7.986 7.963 7.976 1,414 +0.01(+0.16%)
Nov 26, 2021 7.908 7.998 7.880 7.963 1,737 -0.05(-0.58%)
Nov 24, 2021 8.047 8.047 7.991 8.010 3,118 -0.03(-0.41%)
Nov 23, 2021 8.022 8.278 8.019 8.043 19,496 -0.02(-0.28%)
Nov 22, 2021 8.222 8.297 8.065 8.065 6,187 -0.15(-1.79%)
Nov 19, 2021 8.065 8.212 8.065 8.212 3,319 +0.01(+0.10%)
Nov 18, 2021 8.380 8.308 8.204 8.204 9,017 -0.21(-2.53%)
Nov 17, 2021 8.433 8.446 8.408 8.416 43,091 -0.03(-0.30%)
Nov 16, 2021 8.341 8.475 8.262 8.442 16,154 +0.13(+1.51%)
Nov 15, 2021 8.341 8.441 8.291 8.316 8,502 -0.02(-0.26%)
Nov 12, 2021 8.316 8.358 8.274 8.338 7,815 +0.07(+0.87%)
Nov 11, 2021 8.258 8.266 8.201 8.266 5,720 +0.06(+0.71%)
Nov 10, 2021 8.241 8.208 5,734 -0.02(-0.20%)
Nov 09, 2021 8.283 8.283 8.208 8.224 7,237 +0.10(+1.21%)
Nov 05, 2021 8.126 8.126 8.126 155 -0.03(-0.37%)
Nov 04, 2021 8.124 8.195 8.124 8.156 2,741 +0.09(+1.08%)
Nov 03, 2021 7.974 8.069 7.974 8.069 6,472 +0.11(+1.41%)
Nov 02, 2021 7.849 7.957 7.759 7.957 1,992 +0.12(+1.49%)
Nov 01, 2021 7.798 7.840 7.798 7.840 1,223 +0.11(+1.41%)
Oct 28, 2021 7.731 7.731 7.731 271 +0.00(+0.00%)
Oct 26, 2021 7.731 7.731 7.731 132 +0.00(+0.00%)
Oct 25, 2021 7.706 7.748 7.706 7.731 2,605 +0.05(+0.65%)
Oct 22, 2021 7.722 7.722 7.639 7.681 2,212 +0.18(+2.45%)
Oct 21, 2021 7.857 7.980 7.497 7.497 13,395 -0.34(-4.37%)
Oct 20, 2021 8.024 8.024 7.840 7.840 2,036 -0.08(-1.05%)
Oct 19, 2021 8.141 8.141 7.923 7.923 2,073 +0.10(+1.28%)
Oct 15, 2021 7.823 7.823 7.823 4 +0.05(+0.62%)
Oct 14, 2021 8.208 8.208 7.775 7.775 1,636 +0.07(+0.89%)
Oct 13, 2021 7.706 7.706 7.706 7.706 202 +0.05(+0.65%)
Oct 12, 2021 7.657 7.657 7.657 7.657 1,438 -0.16(-2.01%)
Oct 11, 2021 7.760 7.813 7.760 7.813 941 +0.07(+0.96%)
Oct 07, 2021 7.739 7.739 7.739 118 +0.11(+1.42%)
Oct 06, 2021 7.572 7.631 7.572 7.631 900 -0.02(-0.22%)
Oct 04, 2021 7.648 7.648 7.648 157 -0.20(-2.57%)
Sep 30, 2021 7.849 7.849 7.849 307 +0.12(+1.53%)
Sep 28, 2021 7.731 7.731 7.731 5 -0.03(-0.32%)
Sep 27, 2021 7.781 7.781 7.756 7.756 972 -0.02(-0.22%)
Sep 24, 2021 7.867 7.867 7.706 7.773 6,612 -0.04(-0.53%)
Sep 23, 2021 7.815 7.815 7.815 7.815 319 +0.08(+1.08%)
Sep 22, 2021 7.731 7.731 7.731 7.731 1,200 -0.03(-0.43%)
Sep 21, 2021 7.731 7.765 7.731 7.765 2,153 +0.04(+0.54%)
Sep 20, 2021 7.765 7.765 7.656 7.723 3,357 -0.12(-1.49%)
Sep 17, 2021 7.861 7.861 7.840 7.840 960 +0.01(+0.11%)
Sep 16, 2021 7.865 8.003 7.831 7.831 2,045 -0.06(-0.74%)
Sep 15, 2021 7.978 7.978 7.890 7.890 2,044 +0.08(+0.97%)
Sep 14, 2021 7.815 7.848 7.815 7.815 1,658 +0.04(+0.48%)
Sep 13, 2021 7.857 7.857 7.775 7.777 3,080 -0.09(-1.11%)
Sep 10, 2021 7.867 7.867 7.865 7.865 552 +0.03(+0.32%)
Sep 09, 2021 7.840 7.840 7.836 7.840 1,261 +0.00(+0.00%)
Sep 08, 2021 7.823 7.840 7.823 7.840 672 -0.02(-0.21%)
Sep 07, 2021 7.840 7.869 7.823 7.857 5,131 +0.03(+0.43%)
Sep 03, 2021 7.823 7.827 7.823 7.823 2,197 -0.01(-0.11%)
Sep 02, 2021 7.831 7.831 7.831 7.831 373 +0.01(+0.11%)
Aug 31, 2021 7.823 7.823 7.823 240 -0.01(-0.09%)
Aug 27, 2021 7.830 7.830 7.830 259 -0.00(-0.02%)
Aug 26, 2021 7.873 7.882 7.831 7.831 4,759 -0.03(-0.32%)
Aug 25, 2021 7.898 7.898 7.857 7.857 2,322 +0.03(+0.43%)
Aug 24, 2021 7.798 7.828 7.798 7.823 5,527 +0.00(+0.00%)
Aug 23, 2021 7.787 7.823 7.773 7.823 3,582 +0.06(+0.75%)
Aug 20, 2021 7.748 7.765 7.731 7.765 2,689 +0.02(+0.22%)
Aug 19, 2021 7.765 7.765 7.714 7.748 3,322 -0.04(-0.54%)
Aug 18, 2021 7.739 7.796 7.739 7.790 1,749 +0.05(+0.65%)
Aug 17, 2021 7.756 7.781 7.739 7.739 7,116 +0.01(+0.11%)
Aug 16, 2021 7.731 7.731 7.620 7.731 12,307 +0.06(+0.76%)
Aug 13, 2021 7.756 7.756 7.664 7.673 1,810 -0.03(-0.39%)
Aug 12, 2021 7.531 7.703 7.531 7.703 6,636 +0.10(+1.28%)
Aug 11, 2021 7.606 7.606 7.606 7.606 211 -0.03(-0.44%)
Aug 10, 2021 7.639 7.639 7.639 7.639 390 -0.01(-0.11%)
Aug 09, 2021 7.673 7.698 7.648 7.648 111,784 +0.00(+0.00%)
Aug 06, 2021 7.648 7.648 7.648 7.648 13,402 +0.00(+0.00%)
Aug 05, 2021 7.606 7.648 7.565 7.648 5,216 +0.04(+0.55%)
Aug 04, 2021 7.606 7.606 7.606 7.606 1,109 +0.00(+0.00%)
Aug 03, 2021 7.543 7.606 7.543 7.606 2,811 +0.03(+0.45%)
Aug 02, 2021 7.572 7.572 7.504 7.572 6,830 +0.18(+2.48%)
Jul 30, 2021 7.397 7.397 7.188 7.388 4,716 -0.05(-0.67%)
Jul 29, 2021 7.505 7.522 7.439 7.439 8,518 -0.08(-1.11%)
Jul 28, 2021 7.539 7.546 7.491 7.522 6,945 -0.03(-0.39%)
Jul 27, 2021 7.606 7.612 7.551 7.551 6,882 -0.07(-0.93%)
Jul 26, 2021 7.614 7.622 7.614 7.622 7,097 -0.05(-0.65%)
Jul 23, 2021 7.648 7.673 7.631 7.673 3,927 -0.02(-0.22%)
Jul 22, 2021 7.689 7.689 7.668 7.689 2,005 -0.01(-0.09%)
Jul 20, 2021 7.696 7.696 7.696 61 +0.07(+0.97%)
Jul 19, 2021 7.606 7.661 7.606 7.622 2,318 -0.06(-0.76%)
Jul 16, 2021 7.756 7.756 7.681 7.681 494 +0.00(+0.00%)
Jul 15, 2021 7.739 7.739 7.681 7.681 246 +0.00(+0.04%)
Jul 12, 2021 7.678 7.678 7.678 26 +0.04(+0.49%)
Jul 08, 2021 7.640 7.640 7.640 53 +0.02(+0.23%)
Jul 07, 2021 7.547 7.623 7.547 7.623 1,946 -0.09(-1.18%)
Jul 06, 2021 7.685 7.731 7.656 7.714 5,242 +0.06(+0.76%)
Jul 02, 2021 7.689 7.689 7.656 7.656 662 -0.01(-0.07%)
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.