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 )

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Aug 29, 2003 7.826 7.826 7.826 7.826 230 +0.00(+0.00%)
Aug 28, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Aug 27, 2003 7.826 7.826 7.826 7.826 345 -0.04(-0.55%)
Aug 26, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Aug 25, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Aug 22, 2003 7.870 7.870 7.870 7.870 575 +0.13(+1.69%)
Aug 19, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 18, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 15, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 14, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 13, 2003 7.739 7.739 7.739 7.739 230 +0.00(+0.00%)
Aug 12, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 11, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 08, 2003 7.791 7.791 7.739 7.739 1,380 -0.13(-1.66%)
Aug 07, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Aug 06, 2003 7.870 7.870 7.870 7.870 230 +0.04(+0.56%)
Aug 05, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Aug 04, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Aug 01, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Jul 31, 2003 7.826 7.826 7.826 7.826 115 +0.17(+2.16%)
Jul 30, 2003 7.661 7.661 7.661 7.661 0 +0.00(+0.00%)
Jul 29, 2003 7.661 7.661 7.661 7.661 0 +0.00(+0.00%)
Jul 28, 2003 7.661 7.661 7.661 7.661 1,265 -1.90(-19.91%)
Jul 25, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 24, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 23, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 22, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 21, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 18, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 17, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 16, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 15, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 14, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 11, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 10, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 09, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 08, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 07, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 03, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 02, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 01, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jun 30, 2003 9.565 9.565 9.565 9.565 230 +0.17(+1.85%)
Jun 27, 2003 9.130 9.391 9.130 9.391 1,840 +0.48(+5.37%)
Jun 26, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 25, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 24, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 23, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 20, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 19, 2003 8.913 8.913 8.913 8.913 1,955 +0.00(+0.00%)
Jun 18, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 17, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 16, 2003 8.913 8.913 8.913 8.913 115 +0.00(+0.00%)
Jun 13, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 12, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 11, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 10, 2003 8.913 8.913 8.913 8.913 230 +0.22(+2.50%)
Jun 09, 2003 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Jun 06, 2003 8.696 8.696 8.696 8.696 230 +0.43(+5.26%)
Jun 05, 2003 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Jun 04, 2003 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Jun 03, 2003 8.261 8.261 8.261 8.261 115 +0.13(+1.60%)
Jun 02, 2003 7.739 8.130 7.739 8.130 5,060 +0.39(+5.06%)
May 30, 2003 7.739 7.739 7.739 7.739 460 +0.09(+1.14%)
May 29, 2003 7.652 7.652 7.652 7.652 575 -0.09(-1.12%)
May 28, 2003 7.739 7.739 7.739 7.739 0 +0.09(+1.14%)
May 23, 2003 7.826 7.826 7.652 7.652 3,220 -0.18(-2.33%)
May 22, 2003 7.913 7.913 7.826 7.835 1,495 +0.01(+0.11%)
May 21, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 20, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 19, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 16, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 15, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 14, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 13, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 12, 2003 7.826 7.826 7.826 7.826 460 +0.00(+0.00%)
May 09, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 08, 2003 7.826 7.826 7.826 7.826 230 +0.00(+0.00%)
May 07, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 06, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 05, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 02, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 01, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 30, 2003 7.826 7.826 7.826 7.826 115 +0.00(+0.00%)
Apr 29, 2003 7.826 7.826 7.826 7.826 1,150 +0.30(+4.05%)
Apr 28, 2003 7.522 7.522 7.522 7.522 575 -0.04(-0.57%)
Apr 25, 2003 7.565 7.565 7.565 7.565 0 +0.00(+0.00%)
Apr 24, 2003 7.565 7.565 7.565 7.565 920 +0.00(+0.00%)
Apr 23, 2003 7.565 7.565 7.565 7.565 115 +0.11(+1.52%)
Apr 21, 2003 7.452 7.452 7.452 7.452 0 +0.00(+0.00%)
Apr 17, 2003 7.443 7.452 7.443 7.452 2,070 -0.59(-7.35%)
Apr 16, 2003 8.043 8.043 8.043 8.043 0 +0.00(+0.00%)
Apr 15, 2003 8.043 8.043 8.043 8.043 0 +0.00(+0.00%)
Apr 14, 2003 8.043 8.043 8.043 8.043 0 +0.00(+0.00%)
Apr 11, 2003 8.043 8.043 8.043 8.043 0 +0.00(+0.00%)
Apr 10, 2003 8.043 8.043 8.043 8.043 575 +0.22(+2.78%)
Apr 09, 2003 7.826 7.826 7.826 7.826 575 +0.00(+0.00%)
Apr 08, 2003 7.826 7.826 7.826 7.826 575 +0.00(+0.00%)
Apr 07, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 04, 2003 7.826 7.826 7.826 7.826 115 +0.00(+0.00%)
Apr 03, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Apr 02, 2003 7.826 7.826 7.826 7.826 115 +0.14(+1.81%)
Apr 01, 2003 7.609 7.687 7.609 7.687 575 -0.01(-0.11%)
Mar 31, 2003 7.696 7.696 7.696 7.696 0 +0.00(+0.00%)
Mar 28, 2003 7.696 7.696 7.696 7.696 0 +0.00(+0.00%)
Mar 27, 2003 7.696 7.696 7.696 7.696 0 +0.00(+0.00%)
Mar 26, 2003 7.696 7.696 7.696 7.696 345 +0.22(+2.91%)
Mar 25, 2003 7.478 7.478 7.478 7.478 230 +0.09(+1.18%)
Mar 24, 2003 7.261 7.391 7.261 7.391 3,105 +0.13(+1.80%)
Mar 21, 2003 7.087 7.261 7.087 7.261 1,150 -0.15(-2.00%)
Mar 20, 2003 7.391 7.409 7.391 7.409 1,495 -0.35(-4.48%)
Mar 19, 2003 7.652 7.757 7.652 7.757 460 +0.15(+1.94%)
Mar 18, 2003 7.609 7.609 7.609 7.609 345 -0.23(-2.89%)
Mar 17, 2003 7.835 7.835 7.835 7.835 0 +0.00(+0.00%)
Mar 14, 2003 7.835 7.835 7.835 7.835 1,265 +0.00(+0.00%)
Mar 13, 2003 7.835 7.835 7.835 7.835 0 +0.00(+0.00%)
Mar 12, 2003 7.826 7.835 7.826 7.835 345 +0.01(+0.11%)
Mar 11, 2003 7.913 7.913 7.826 7.826 2,645 -0.10(-1.21%)
Mar 07, 2003 7.922 7.922 7.922 7.922 115 +0.00(+0.00%)
Mar 06, 2003 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
Mar 05, 2003 8.130 8.130 7.922 7.922 1,380 -0.12(-1.51%)
Mar 04, 2003 8.043 8.043 8.043 8.043 2,530 -0.03(-0.43%)
Mar 03, 2003 8.078 8.078 8.078 8.078 0 +0.00(+0.00%)
Feb 28, 2003 8.078 8.078 8.078 8.078 0 +0.00(+0.00%)
Feb 27, 2003 8.078 8.078 8.078 8.078 0 +0.00(+0.00%)
Feb 26, 2003 8.078 8.078 8.078 8.078 0 +0.00(+0.00%)
Feb 25, 2003 8.078 8.078 8.078 8.078 0 +0.00(+0.00%)
Feb 24, 2003 8.052 8.078 8.052 8.078 805 -0.19(-2.31%)
Feb 21, 2003 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Feb 20, 2003 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Feb 19, 2003 8.174 8.270 8.174 8.270 690 +0.35(+4.39%)
Feb 18, 2003 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
Feb 14, 2003 7.922 7.922 7.922 7.922 575 +0.10(+1.33%)
Feb 13, 2003 7.826 8.478 7.817 7.817 690 -1.66(-17.52%)
Feb 12, 2003 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Feb 11, 2003 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Feb 10, 2003 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Feb 07, 2003 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Feb 06, 2003 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Feb 05, 2003 9.478 9.478 9.478 9.478 0 +0.35(+3.81%)
Jan 30, 2003 9.130 9.130 9.130 9.130 0 -0.43(-4.55%)
Jan 23, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jan 22, 2003 9.565 9.565 9.565 9.565 115 +0.22(+2.33%)
Jan 21, 2003 9.348 9.348 9.348 9.348 0 +0.00(+0.00%)
Jan 17, 2003 9.391 9.391 9.348 9.348 805 -0.04(-0.46%)
Jan 16, 2003 9.391 9.391 9.391 9.391 0 +0.00(+0.00%)
Jan 15, 2003 9.391 9.391 9.391 9.391 1,035 +0.17(+1.89%)
Jan 14, 2003 9.217 9.217 9.217 9.217 0 +0.00(+0.00%)
Jan 13, 2003 9.217 9.217 9.217 9.217 1,380 +0.00(+0.00%)
Jan 10, 2003 9.217 9.217 9.217 9.217 0 +0.00(+0.00%)
Jan 09, 2003 9.217 9.217 9.217 9.217 0 +0.00(+0.00%)
Jan 08, 2003 9.217 9.217 9.217 9.217 0 +0.00(+0.00%)
Jan 07, 2003 9.217 9.217 9.217 9.217 0 +0.00(+0.00%)
Jan 02, 2003 9.217 9.217 9.217 9.217 230 +0.13(+1.44%)
Dec 31, 2002 9.087 9.087 9.087 9.087 0 -0.48(-5.00%)
Dec 27, 2002 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Dec 26, 2002 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Dec 24, 2002 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Dec 23, 2002 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Dec 20, 2002 9.565 9.565 9.565 9.565 805 +0.00(+0.00%)
Dec 19, 2002 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Dec 18, 2002 9.565 9.565 9.565 9.565 230 +0.00(+0.00%)
Dec 17, 2002 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Dec 16, 2002 9.565 9.565 9.565 9.565 230 +0.00(+0.00%)
Dec 13, 2002 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
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.