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 30, 2018 7.968 7.968 7.968 0 -0.03(-0.40%)
Jul 27, 2018 7.990 8.000 7.970 8.000 2,300 -0.04(-0.50%)
Jul 26, 2018 8.290 8.290 8.040 8.040 1,718 -0.12(-1.41%)
Jul 25, 2018 8.390 8.390 8.010 8.155 17,674 -0.04(-0.43%)
Jul 24, 2018 7.987 8.190 7.987 8.190 7,117 +0.20(+2.48%)
Jul 23, 2018 7.960 8.020 7.960 7.992 797 +0.01(+0.12%)
Jul 20, 2018 8.010 8.020 7.982 7.982 622 -0.03(-0.33%)
Jul 19, 2018 8.021 8.030 7.952 8.009 2,885 +0.09(+1.14%)
Jul 18, 2018 8.090 8.090 7.918 7.918 3,128 -0.05(-0.58%)
Jul 17, 2018 8.030 8.030 7.950 7.965 2,484 -0.03(-0.44%)
Jul 16, 2018 8.010 8.010 7.882 8.000 9,123 +0.13(+1.63%)
Jul 13, 2018 7.970 7.970 7.850 7.872 578 -0.01(-0.11%)
Jul 12, 2018 7.880 7.880 7.870 7.880 3,182 +0.00(+0.00%)
Jul 11, 2018 8.100 8.100 7.850 7.880 15,872 -0.21(-2.65%)
Jul 10, 2018 8.190 8.190 7.940 8.094 17,137 +0.19(+2.46%)
Jul 09, 2018 7.840 8.190 7.764 7.900 78,554 +0.16(+2.07%)
Jul 06, 2018 7.700 7.740 7.680 7.740 967 +0.06(+0.78%)
Jul 05, 2018 7.480 7.680 7.480 7.680 4,795 +0.07(+0.92%)
Jul 03, 2018 7.610 7.610 7.610 0 +0.05(+0.66%)
Jul 02, 2018 7.470 7.560 7.416 7.560 2,061 +0.01(+0.13%)
Jun 29, 2018 7.640 7.640 7.260 7.550 6,150 -0.09(-1.19%)
Jun 28, 2018 7.641 7.641 7.641 7.641 817 +0.02(+0.24%)
Jun 27, 2018 7.675 7.710 7.622 7.622 2,820 +0.03(+0.38%)
Jun 26, 2018 7.587 7.594 7.587 7.594 1,125 -0.05(-0.61%)
Jun 25, 2018 7.362 8.030 7.362 7.640 18,458 +0.16(+2.19%)
Jun 22, 2018 7.270 7.549 7.270 7.476 3,375 -0.18(-2.40%)
Jun 21, 2018 7.660 7.670 7.660 7.660 619 -0.05(-0.65%)
Jun 20, 2018 7.640 7.850 7.585 7.710 9,520 +0.07(+0.93%)
Jun 19, 2018 7.320 7.639 7.320 7.639 6,307 -0.03(-0.41%)
Jun 14, 2018 7.670 7.670 7.670 0 +0.04(+0.52%)
Jun 13, 2018 7.540 7.630 7.540 7.630 5,435 -0.07(-0.87%)
Jun 12, 2018 7.690 7.699 7.688 7.697 1,953 +0.02(+0.22%)
Jun 11, 2018 7.650 7.700 7.640 7.680 9,929 +0.04(+0.52%)
Jun 08, 2018 7.470 7.640 7.470 7.640 7,347 +0.17(+2.28%)
Jun 07, 2018 7.580 7.580 7.440 7.470 2,713 -0.03(-0.40%)
Jun 06, 2018 7.470 7.500 7.450 7.500 3,801 +0.00(+0.00%)
Jun 05, 2018 7.500 7.500 7.498 7.500 2,018 +0.07(+0.94%)
Jun 04, 2018 7.430 7.430 7.430 7.430 600 +0.02(+0.27%)
Jun 01, 2018 7.520 7.530 7.410 7.410 1,259 -0.06(-0.80%)
May 31, 2018 7.460 7.480 7.460 7.470 1,520 +0.02(+0.24%)
May 30, 2018 7.410 7.452 7.410 7.452 675 +0.05(+0.70%)
May 29, 2018 7.400 7.450 7.400 7.400 5,030 -0.02(-0.27%)
May 25, 2018 7.420 7.420 7.420 0 +0.01(+0.13%)
May 23, 2018 7.410 7.410 7.410 72 +0.02(+0.23%)
May 22, 2018 7.393 7.393 7.393 7.393 192 -0.01(-0.16%)
May 21, 2018 7.450 7.470 7.310 7.405 4,714 +0.08(+1.02%)
May 18, 2018 7.338 7.430 7.330 7.330 7,160 -0.03(-0.41%)
May 17, 2018 7.650 7.650 7.360 7.360 585 -0.01(-0.14%)
May 16, 2018 7.370 7.306 7.370 1,553 +0.06(+0.88%)
May 15, 2018 7.280 7.306 7.280 7.306 2,812 -0.02(-0.33%)
May 14, 2018 7.290 7.350 7.290 7.330 7,095 -0.03(-0.41%)
May 11, 2018 7.340 7.360 7.340 7.360 4,334 +0.04(+0.59%)
May 10, 2018 7.394 7.405 7.316 7.316 1,201 +0.12(+1.60%)
May 09, 2018 7.480 7.480 7.201 7.201 14,731 -0.23(-3.11%)
May 08, 2018 7.420 7.432 7.420 7.432 478 -0.02(-0.24%)
May 07, 2018 7.630 7.630 7.160 7.450 3,563 +0.06(+0.81%)
May 04, 2018 7.200 7.390 7.200 7.390 740 +0.08(+1.09%)
May 03, 2018 7.310 7.310 7.310 7.310 231 -0.09(-1.22%)
May 02, 2018 7.355 7.440 7.355 7.400 3,612 +0.06(+0.82%)
May 01, 2018 7.410 7.459 7.340 7.340 9,579 -0.14(-1.87%)
Apr 30, 2018 7.530 7.530 7.480 7.480 4,049 +0.05(+0.67%)
Apr 27, 2018 7.500 7.506 7.420 7.430 1,931 -0.11(-1.44%)
Apr 26, 2018 7.540 7.540 7.530 7.539 2,153 +0.14(+1.88%)
Apr 25, 2018 7.460 7.460 7.400 7.400 12,821 -0.10(-1.33%)
Apr 24, 2018 7.710 7.710 7.500 7.500 5,003 -0.06(-0.85%)
Apr 23, 2018 7.500 7.564 7.500 7.564 2,624 +0.00(+0.06%)
Apr 20, 2018 7.590 7.600 7.510 7.560 3,143 -0.08(-1.05%)
Apr 19, 2018 7.580 7.680 7.580 7.640 1,556 -0.06(-0.78%)
Apr 17, 2018 7.700 7.700 7.700 23 +0.00(+0.00%)
Apr 16, 2018 7.526 7.700 7.510 7.700 3,518 +0.05(+0.65%)
Apr 13, 2018 7.680 7.680 7.650 7.650 2,750 -0.10(-1.29%)
Apr 12, 2018 7.560 7.750 7.560 7.750 313 +0.05(+0.65%)
Apr 10, 2018 7.700 7.700 7.700 0 +0.07(+0.92%)
Apr 09, 2018 7.430 7.632 7.430 7.630 1,789 -0.03(-0.39%)
Apr 06, 2018 7.510 7.660 7.400 7.660 4,394 +0.16(+2.13%)
Apr 05, 2018 7.560 7.560 7.500 7.500 7,000 +0.00(+0.00%)
Apr 04, 2018 7.480 7.500 7.425 7.500 4,847 -0.07(-0.92%)
Apr 03, 2018 7.270 7.570 7.270 7.570 3,473 +0.15(+2.02%)
Apr 02, 2018 7.620 7.620 7.380 7.420 10,016 -0.22(-2.88%)
Mar 29, 2018 7.640 7.640 7.640 0 +0.16(+2.14%)
Mar 28, 2018 7.400 7.510 7.350 7.480 7,523 +0.07(+0.94%)
Mar 27, 2018 7.612 7.612 7.400 7.410 1,848 -0.15(-1.98%)
Mar 26, 2018 7.520 7.560 7.450 7.560 14,123 +0.05(+0.67%)
Mar 23, 2018 7.600 7.600 7.510 7.510 744 -0.10(-1.25%)
Mar 22, 2018 7.640 7.645 7.600 7.605 6,118 -0.16(-2.12%)
Mar 21, 2018 7.730 7.780 7.730 7.770 2,214 +0.06(+0.78%)
Mar 20, 2018 7.740 7.750 7.610 7.710 2,684 -0.02(-0.24%)
Mar 19, 2018 7.710 7.728 7.700 7.728 3,301 -0.08(-1.05%)
Mar 16, 2018 7.800 7.810 7.800 7.810 1,385 +0.04(+0.47%)
Mar 15, 2018 7.770 7.774 7.760 7.774 1,399 +0.01(+0.18%)
Mar 14, 2018 7.820 7.820 7.760 889 -0.06(-0.77%)
Mar 13, 2018 7.975 7.975 7.810 7.820 6,087 -0.17(-2.19%)
Mar 12, 2018 8.050 8.050 7.995 7.995 2,795 +0.04(+0.44%)
Mar 09, 2018 7.984 8.000 7.927 7.960 8,034 +0.03(+0.37%)
Mar 08, 2018 7.925 7.931 7.925 7.931 841 +0.15(+1.94%)
Mar 07, 2018 7.795 7.780 4,490 -0.04(-0.51%)
Mar 06, 2018 7.810 7.820 7.510 7.820 10,274 +0.06(+0.77%)
Mar 05, 2018 7.630 7.760 7.620 7.760 5,481 +0.10(+1.31%)
Mar 02, 2018 7.600 7.670 7.590 7.660 3,754 +0.05(+0.66%)
Mar 01, 2018 7.740 7.740 7.610 7.610 1,714 -0.16(-2.06%)
Feb 28, 2018 7.696 7.774 7.696 7.770 3,811 +0.05(+0.65%)
Feb 27, 2018 7.560 7.910 7.560 7.720 4,837 -0.20(-2.53%)
Feb 26, 2018 7.900 7.920 7.826 7.920 5,720 +0.02(+0.25%)
Feb 23, 2018 7.831 7.900 7.831 7.900 2,816 +0.04(+0.51%)
Feb 21, 2018 7.860 7.860 7.860 36 +0.04(+0.51%)
Feb 20, 2018 7.980 7.980 7.820 7.820 772 -0.05(-0.64%)
Feb 16, 2018 7.870 7.870 7.870 0 -0.01(-0.13%)
Feb 15, 2018 7.940 7.940 7.880 7.880 2,194 +0.00(+0.00%)
Feb 14, 2018 7.690 7.880 7.690 7.880 3,570 +0.11(+1.42%)
Feb 13, 2018 7.780 7.780 7.734 7.770 6,290 -0.07(-0.89%)
Feb 12, 2018 7.720 7.890 7.720 7.840 7,172 +0.18(+2.35%)
Feb 09, 2018 7.680 7.750 7.500 7.660 10,419 +0.09(+1.22%)
Feb 08, 2018 7.850 7.850 7.550 7.568 11,101 -0.24(-3.10%)
Feb 07, 2018 7.860 7.868 7.780 7.810 2,239 -0.09(-1.14%)
Feb 06, 2018 7.700 7.900 7.560 7.900 13,941 +0.08(+1.00%)
Feb 05, 2018 8.000 8.000 7.810 7.822 6,526 -0.33(-4.03%)
Feb 02, 2018 8.250 8.250 8.060 8.150 5,069 -0.30(-3.55%)
Feb 01, 2018 8.198 8.450 8.170 8.450 3,272 +0.11(+1.32%)
Jan 31, 2018 8.320 8.340 8.200 8.340 8,491 +0.10(+1.21%)
Jan 30, 2018 8.120 8.240 8.100 8.240 1,844 +0.07(+0.86%)
Jan 29, 2018 8.239 8.270 8.170 8.170 43,464 -0.07(-0.88%)
Jan 26, 2018 8.188 8.250 8.180 8.243 8,497 +0.04(+0.52%)
Jan 25, 2018 8.200 8.200 8.190 8.200 3,989 +0.01(+0.07%)
Jan 24, 2018 8.190 8.194 8.160 8.194 6,046 +0.04(+0.54%)
Jan 23, 2018 8.050 8.160 8.019 8.150 19,613 +0.11(+1.37%)
Jan 22, 2018 8.150 8.150 7.870 8.040 16,709 -0.07(-0.89%)
Jan 19, 2018 8.100 8.112 8.080 8.112 3,575 +0.03(+0.40%)
Jan 18, 2018 8.110 8.145 8.080 8.080 2,767 -0.06(-0.74%)
Jan 17, 2018 7.935 8.140 7.920 8.140 15,373 +0.15(+1.81%)
Jan 16, 2018 8.020 8.050 7.930 7.995 12,805 +0.00(+0.06%)
Jan 12, 2018 7.990 7.990 7.990 0 +0.01(+0.13%)
Jan 11, 2018 7.980 7.980 7.960 7.980 8,084 +0.04(+0.50%)
Jan 10, 2018 7.940 7.940 7.940 7.940 204 -0.07(-0.87%)
Jan 09, 2018 7.870 8.010 7.870 8.010 11,375 +0.05(+0.69%)
Jan 08, 2018 7.935 7.960 7.935 7.955 6,978 -0.00(-0.06%)
Jan 05, 2018 7.900 7.960 7.900 7.960 12,135 +0.04(+0.51%)
Jan 04, 2018 7.940 7.940 7.900 7.920 7,478 -0.02(-0.25%)
Jan 03, 2018 7.924 7.940 7.920 7.940 2,109 +0.05(+0.63%)
Jan 02, 2018 7.980 7.980 7.890 7.890 6,181 -0.05(-0.64%)
Dec 29, 2017 7.940 7.940 7.940 0 -0.02(-0.20%)
Dec 28, 2017 8.150 8.150 7.956 7.956 1,583 -0.19(-2.38%)
Dec 27, 2017 7.920 8.150 7.920 8.150 385 +0.23(+2.90%)
Dec 22, 2017 7.920 7.920 7.920 4 -0.07(-0.87%)
Dec 21, 2017 7.930 8.000 7.930 7.990 2,300 +0.00(+0.06%)
Dec 20, 2017 7.970 7.990 7.910 7.985 6,617 +0.03(+0.44%)
Dec 19, 2017 7.950 7.950 7.950 7.950 541 -0.01(-0.13%)
Dec 18, 2017 7.970 8.000 7.940 7.960 7,440 -0.01(-0.12%)
Dec 15, 2017 7.865 7.990 7.865 7.970 7,785 +0.13(+1.66%)
Dec 14, 2017 7.895 7.905 7.814 7.840 3,992 -0.08(-1.01%)
Dec 13, 2017 7.820 7.930 7.800 7.920 5,870 +0.05(+0.60%)
Dec 12, 2017 8.120 8.120 7.770 7.873 10,263 -0.02(-0.22%)
Dec 11, 2017 7.940 8.010 7.880 7.890 9,528 -0.18(-2.27%)
Dec 08, 2017 7.930 8.073 7.930 8.073 1,632 -0.01(-0.11%)
Dec 07, 2017 7.977 8.082 7.977 8.082 695 -0.04(-0.47%)
Dec 06, 2017 7.770 8.120 7.770 8.120 38,289 +0.12(+1.50%)
Dec 05, 2017 7.860 8.000 7.840 8.000 14,600 +0.08(+1.01%)
Dec 04, 2017 7.760 7.760 7.760 7.920 15,803 -0.02(-0.25%)
Dec 01, 2017 7.940 7.970 7.940 5,794 -0.03(-0.38%)
Nov 30, 2017 7.700 7.970 7.700 7.970 9,209 +0.34(+4.46%)
Nov 29, 2017 7.520 7.650 7.412 7.630 19,081 -0.02(-0.26%)
Nov 28, 2017 7.670 7.700 7.640 7.650 4,721 +0.05(+0.66%)
Nov 27, 2017 7.650 7.650 7.438 7.600 12,415 +0.00(+0.00%)
Nov 24, 2017 7.675 7.675 7.550 7.600 2,611 -0.20(-2.56%)
Nov 22, 2017 7.990 7.990 7.788 7.800 2,448 -0.45(-5.41%)
Nov 21, 2017 8.150 8.250 8.147 8.246 6,355 +0.15(+1.81%)
Nov 20, 2017 8.150 8.150 7.970 8.100 9,782 +0.03(+0.37%)
Nov 17, 2017 7.841 8.070 7.841 8.070 3,141 +0.18(+2.28%)
Nov 16, 2017 7.810 7.890 7.790 7.890 20,193 +0.20(+2.60%)
Nov 15, 2017 7.620 7.740 7.610 7.690 17,769 -0.19(-2.41%)
Nov 14, 2017 7.940 7.970 7.880 7.880 3,031 -0.11(-1.38%)
Nov 13, 2017 7.930 8.010 7.910 7.990 4,601 -0.09(-1.11%)
Nov 10, 2017 8.080 8.080 8.080 8.080 1,063 +0.04(+0.50%)
Nov 09, 2017 8.140 8.148 8.010 8.040 12,975 -0.16(-1.95%)
Nov 08, 2017 8.160 8.200 8.160 8.200 4,540 +0.06(+0.74%)
Nov 07, 2017 8.160 8.180 8.137 8.140 3,995 -0.03(-0.37%)
Nov 06, 2017 8.170 8.170 8.170 8.170 302 -0.01(-0.08%)
Nov 02, 2017 8.176 8.176 8.176 5 -0.03(-0.41%)
Nov 01, 2017 8.340 8.340 8.210 8.210 5,062 -0.00(-0.00%)
Oct 31, 2017 8.190 8.210 8.190 8.210 684 +0.01(+0.12%)
Oct 30, 2017 8.180 8.200 8.150 8.200 438 -0.05(-0.56%)
Oct 27, 2017 8.150 8.246 8.150 8.246 356 +0.06(+0.69%)
Oct 25, 2017 8.190 8.190 8.190 0 +0.05(+0.61%)
Oct 23, 2017 8.140 8.140 8.140 1 -0.03(-0.37%)
Oct 20, 2017 8.198 8.200 8.170 8.170 3,115 +0.01(+0.12%)
Oct 19, 2017 8.258 8.258 8.120 8.160 4,515 -0.10(-1.21%)
Oct 18, 2017 8.150 8.260 8.150 8.260 1,397 -0.04(-0.48%)
Oct 17, 2017 8.315 8.315 8.250 8.300 7,957 +0.03(+0.30%)
Oct 16, 2017 8.315 8.315 8.275 8.275 2,600 +0.04(+0.55%)
Oct 13, 2017 8.230 8.230 8.230 8.230 348 -0.13(-1.59%)
Oct 12, 2017 8.300 8.363 8.280 8.363 2,133 +0.07(+0.88%)
Oct 11, 2017 8.267 8.290 8.267 8.290 4,577 +0.04(+0.48%)
Oct 10, 2017 8.130 8.590 8.116 8.250 6,096 +0.16(+1.98%)
Oct 06, 2017 8.090 8.090 8.090 0 +0.06(+0.75%)
Oct 05, 2017 8.010 8.040 8.000 8.030 1,656 +0.03(+0.37%)
Oct 04, 2017 8.050 8.120 8.000 8.000 12,437 -0.04(-0.50%)
Oct 03, 2017 7.990 8.040 7.990 8.040 424 +0.04(+0.50%)
Oct 02, 2017 7.950 8.040 7.940 8.000 7,302 +0.03(+0.38%)
Sep 29, 2017 7.770 8.180 7.770 7.970 3,060 +0.04(+0.50%)
Sep 28, 2017 7.940 7.940 7.914 7.930 400 +0.02(+0.21%)
Sep 27, 2017 8.200 8.200 7.890 7.914 1,667 +0.04(+0.51%)
Sep 25, 2017 7.874 18 -0.03(-0.33%)
Sep 22, 2017 7.870 7.910 7.870 7.900 6,539 +0.05(+0.64%)
Sep 21, 2017 7.930 7.937 7.810 7.850 15,832 -0.13(-1.63%)
Sep 20, 2017 7.950 7.990 7.950 7.980 1,450 +0.02(+0.24%)
Sep 19, 2017 7.860 7.961 7.860 7.961 8,499 +0.01(+0.14%)
Sep 18, 2017 7.880 7.950 7.880 7.950 9,399 +0.07(+0.89%)
Sep 15, 2017 8.140 8.140 7.880 7.880 200 +0.01(+0.13%)
Sep 13, 2017 7.870 7.870 7.870 0 +0.02(+0.25%)
Sep 12, 2017 7.830 7.850 7.830 7.850 4,530 +0.06(+0.77%)
Sep 11, 2017 7.860 7.860 7.790 7.790 41,625 +0.00(+0.00%)
Sep 08, 2017 7.790 7.790 7.790 7.790 206 -0.01(-0.07%)
Sep 07, 2017 7.780 7.810 7.770 7.795 3,500 +0.07(+0.91%)
Sep 06, 2017 7.550 7.825 7.550 7.725 6,880 -0.03(-0.32%)
Sep 01, 2017 7.750 7.750 7.750 0 -0.01(-0.13%)
Aug 31, 2017 7.750 7.761 7.700 7.760 3,365 +0.06(+0.78%)
Aug 30, 2017 7.818 7.818 7.700 7.700 10,204 -0.10(-1.25%)
Aug 25, 2017 7.797 7.797 7.797 0 -0.00(-0.03%)
Aug 24, 2017 7.700 7.890 7.700 7.800 3,575 +0.02(+0.22%)
Aug 23, 2017 7.783 7.783 7.783 7.783 130 -0.02(-0.22%)
Aug 22, 2017 7.780 7.800 7.780 7.800 998 +0.04(+0.52%)
Aug 21, 2017 7.780 7.820 7.510 7.760 4,833 -0.10(-1.27%)
Aug 18, 2017 7.870 8.000 7.830 7.860 9,760 -0.03(-0.39%)
Aug 17, 2017 7.884 7.900 7.880 7.890 5,217 -0.04(-0.49%)
Aug 16, 2017 7.700 7.929 7.700 7.929 5,429 +0.02(+0.24%)
Aug 15, 2017 7.920 7.930 7.910 7.910 2,603 -0.01(-0.13%)
Aug 14, 2017 7.860 7.920 7.850 7.920 3,208 +0.00(+0.00%)
Aug 11, 2017 7.790 7.950 7.790 7.920 52,344 +0.05(+0.64%)
Aug 10, 2017 7.920 7.920 7.870 7.870 1,423 -0.06(-0.76%)
Aug 09, 2017 7.990 7.990 7.920 7.930 3,090 -0.08(-1.00%)
Aug 08, 2017 8.250 8.250 8.010 8.010 1,225 -0.00(-0.00%)
Aug 07, 2017 8.010 8.010 8.010 8.010 177 +0.00(+0.00%)
Aug 04, 2017 8.320 8.320 8.010 8.010 1,281 -0.04(-0.50%)
Aug 03, 2017 8.100 8.280 8.030 8.051 3,018 +0.05(+0.63%)
Aug 02, 2017 8.300 8.360 7.990 8.000 12,064 -0.20(-2.44%)
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.