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 (%)
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%)
Dec 04, 2012 6.820 6.880 6.790 6.850 8,092 +0.07(+1.02%)
Nov 30, 2012 6.810 6.820 6.780 6.781 4,157 +0.02(+0.28%)
Nov 29, 2012 6.770 6.770 6.600 6.762 7,063 +0.04(+0.62%)
Nov 28, 2012 6.500 6.720 6.500 6.720 3,578 +0.08(+1.20%)
Nov 27, 2012 6.660 6.660 6.640 6.640 3,898 +0.02(+0.30%)
Nov 26, 2012 6.530 6.720 6.530 6.620 920 -0.03(-0.45%)
Nov 21, 2012 6.630 6.650 6.650 6.650 5,600 +0.04(+0.61%)
Nov 20, 2012 6.600 6.610 6.590 6.610 2,716 +0.05(+0.76%)
Nov 19, 2012 6.590 6.600 6.510 6.560 4,587 +0.06(+0.92%)
Nov 16, 2012 6.690 6.690 6.260 6.500 8,244 +0.00(+0.00%)
Nov 15, 2012 6.500 6.510 6.500 6.500 900 +0.03(+0.46%)
Nov 14, 2012 6.670 6.670 6.470 6.470 3,192 -0.15(-2.27%)
Nov 13, 2012 6.550 6.680 6.550 6.620 7,570 +0.00(+0.00%)
Nov 12, 2012 6.530 6.640 6.530 6.620 5,674 +0.09(+1.38%)
Nov 09, 2012 6.530 6.530 6.530 6.530 100 +0.03(+0.46%)
Nov 08, 2012 6.630 6.630 6.500 6.500 3,770 -0.22(-3.27%)
Nov 07, 2012 6.780 6.780 6.690 6.720 684 -0.12(-1.75%)
Nov 06, 2012 6.840 6.840 6.840 6.840 100 +0.07(+1.03%)
Nov 02, 2012 6.770 6.770 6.770 6.770 123 -0.06(-0.88%)
Nov 01, 2012 6.800 6.840 6.730 6.830 3,107 -0.06(-0.87%)
Oct 25, 2012 6.890 6.890 6.890 6.890 100 -0.03(-0.43%)
Oct 24, 2012 6.860 6.920 6.860 6.920 516 +0.04(+0.62%)
Oct 23, 2012 6.610 6.900 6.600 6.877 14,700 -0.03(-0.47%)
Oct 19, 2012 6.810 6.910 6.700 6.910 8,250 +0.04(+0.58%)
Oct 17, 2012 6.870 6.870 6.870 6.870 0 +0.02(+0.29%)
Oct 16, 2012 6.850 6.850 6.850 6.850 300 +0.08(+1.18%)
Oct 15, 2012 6.770 6.770 6.770 6.770 100 -0.01(-0.15%)
Oct 11, 2012 6.870 6.780 6.780 6.780 6,800 -0.12(-1.74%)
Oct 10, 2012 7.000 7.000 6.900 6.900 3,400 -0.14(-1.99%)
Oct 09, 2012 7.070 7.120 7.010 7.040 11,976 -0.04(-0.55%)
Oct 08, 2012 7.030 7.079 7.030 7.079 1,039 -0.03(-0.44%)
Oct 05, 2012 7.034 7.250 7.034 7.110 1,932 +0.06(+0.85%)
Oct 04, 2012 7.059 7.060 7.038 7.050 1,889 +0.05(+0.71%)
Oct 02, 2012 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Oct 01, 2012 6.920 7.000 6.920 7.000 4,199 +0.09(+1.30%)
Sep 28, 2012 6.760 6.910 6.760 6.910 4,276 +0.02(+0.29%)
Sep 27, 2012 6.890 6.890 6.890 6.890 100 +0.02(+0.24%)
Sep 26, 2012 6.830 6.900 6.760 6.873 3,207 -0.03(-0.38%)
Sep 25, 2012 6.900 6.900 6.900 6.900 1,000 +0.01(+0.15%)
Sep 24, 2012 6.750 6.930 6.750 6.890 15,248 +0.06(+0.88%)
Sep 21, 2012 6.870 6.870 6.830 6.830 3,876 -0.06(-0.87%)
Sep 20, 2012 6.890 6.923 6.860 6.890 12,859 +0.03(+0.44%)
Sep 19, 2012 6.850 6.860 6.850 6.860 3,000 +0.02(+0.29%)
Sep 18, 2012 6.860 6.870 6.840 6.840 8,006 -0.04(-0.58%)
Sep 17, 2012 6.930 6.990 6.880 6.880 9,348 -0.01(-0.15%)
Sep 14, 2012 6.890 6.890 6.890 6.890 100 +0.04(+0.58%)
Sep 13, 2012 6.820 6.880 6.820 6.850 3,800 -0.01(-0.15%)
Sep 12, 2012 6.810 6.860 6.810 6.860 4,700 +0.07(+1.03%)
Sep 11, 2012 6.670 6.790 6.670 6.790 8,064 +0.13(+1.95%)
Sep 10, 2012 6.700 6.740 6.660 6.660 2,513 -0.06(-0.89%)
Sep 07, 2012 6.720 6.740 6.720 6.720 2,230 +0.05(+0.75%)
Sep 06, 2012 6.630 6.700 6.630 6.670 2,930 +0.05(+0.76%)
Sep 05, 2012 6.560 6.620 6.550 6.620 5,682 +0.01(+0.15%)
Sep 04, 2012 6.740 6.740 6.520 6.610 1,959 -0.13(-1.93%)
Aug 31, 2012 6.620 6.740 6.550 6.740 2,496 +0.09(+1.35%)
Aug 30, 2012 6.730 6.730 6.650 6.650 200 +0.02(+0.30%)
Aug 29, 2012 6.630 6.630 6.630 6.630 445 +0.12(+1.84%)
Aug 24, 2012 6.510 6.510 6.510 6.510 100 +0.03(+0.46%)
Aug 23, 2012 6.490 6.490 6.480 6.480 2,552 +0.01(+0.15%)
Aug 22, 2012 6.440 6.480 6.440 6.470 1,663 -0.03(-0.46%)
Aug 21, 2012 6.440 6.530 6.440 6.500 25,143 +0.07(+1.09%)
Aug 16, 2012 6.430 6.430 6.430 6.430 300 -0.08(-1.23%)
Aug 13, 2012 6.510 6.510 6.510 6.510 300 -0.17(-2.54%)
Aug 08, 2012 6.680 6.680 6.680 6.680 0 -0.02(-0.30%)
Aug 07, 2012 6.670 6.860 6.660 6.700 4,687 +0.05(+0.75%)
Aug 06, 2012 6.620 6.650 6.620 6.650 4,000 +0.10(+1.53%)
Aug 03, 2012 6.520 6.620 6.520 6.550 1,522 +0.14(+2.19%)
Aug 02, 2012 6.500 6.500 6.410 6.410 5,477 -0.11(-1.69%)
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.