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 (%)
Aug 31, 2022 8.470 8.470 8.460 8.460 1,463 +0.00(+0.00%)
Aug 30, 2022 8.440 8.460 8.440 8.460 402 +0.08(+0.95%)
Aug 29, 2022 8.760 8.760 8.380 8.380 8,848 -0.58(-6.47%)
Aug 26, 2022 9.057 9.057 8.810 8.960 1,307 -0.15(-1.65%)
Aug 24, 2022 9.110 70 +0.44(+5.07%)
Aug 23, 2022 8.670 8.670 8.670 8.670 321 +0.10(+1.17%)
Aug 19, 2022 8.570 12 -0.06(-0.69%)
Aug 18, 2022 8.565 8.630 8.565 8.630 5,517 +0.13(+1.53%)
Aug 17, 2022 8.780 8.870 8.500 8.500 2,643 -0.40(-4.49%)
Aug 16, 2022 8.850 8.900 8.840 8.900 613 -0.10(-1.11%)
Aug 15, 2022 9.050 9.050 9.000 9.000 913 +0.06(+0.67%)
Aug 12, 2022 8.940 8.940 8.940 8.940 1,041 -0.16(-1.76%)
Aug 11, 2022 8.940 9.100 8.900 9.100 1,319 +0.15(+1.70%)
Aug 10, 2022 8.980 8.980 8.948 8.948 633 +0.18(+2.03%)
Aug 09, 2022 8.770 8.770 8.770 8.770 343 -0.01(-0.06%)
Aug 08, 2022 8.914 8.914 8.775 8.775 23,340 +0.16(+1.80%)
Aug 05, 2022 8.620 8.620 8.620 8.620 243 -0.11(-1.20%)
Aug 04, 2022 8.725 8.725 8.725 8.725 622 +0.13(+1.57%)
Aug 03, 2022 8.540 8.590 8.540 8.590 515 +0.00(+0.00%)
Aug 02, 2022 8.590 8.590 8.510 8.590 7,582 +0.05(+0.53%)
Aug 01, 2022 8.490 8.544 8.490 8.544 965 +0.14(+1.72%)
Jul 29, 2022 8.400 8.550 8.370 8.400 3,071 -0.03(-0.36%)
Jul 28, 2022 8.400 8.450 8.370 8.430 2,182 -0.01(-0.12%)
Jul 27, 2022 8.400 8.450 8.400 8.440 624 -0.00(-0.03%)
Jul 26, 2022 8.560 8.560 8.443 8.443 301 -0.15(-1.72%)
Jul 25, 2022 8.340 8.590 8.333 8.590 1,726 +0.29(+3.49%)
Jul 22, 2022 8.260 8.330 8.260 8.300 2,118 -0.14(-1.72%)
Jul 21, 2022 8.445 8.445 8.445 8.445 300 +0.05(+0.66%)
Jul 20, 2022 8.390 8.390 8.390 8.390 137 -0.08(-0.90%)
Jul 19, 2022 8.466 8.466 8.466 8.466 632 +0.09(+1.09%)
Jul 18, 2022 8.341 8.375 8.341 8.375 665 -0.03(-0.30%)
Jul 15, 2022 8.430 8.432 8.400 8.400 254 +0.20(+2.44%)
Jul 14, 2022 8.360 8.360 8.150 8.200 3,828 -0.36(-4.20%)
Jul 13, 2022 8.745 8.745 8.560 8.560 1,724 -0.07(-0.81%)
Jul 12, 2022 8.718 8.718 8.540 8.630 4,725 -0.07(-0.86%)
Jul 11, 2022 8.760 8.760 8.705 8.705 401 -0.16(-1.80%)
Jul 08, 2022 8.946 8.946 8.865 8.865 871 -0.16(-1.83%)
Jul 07, 2022 9.030 9.040 9.030 9.030 1,631 +0.27(+3.08%)
Jul 05, 2022 8.760 48 +0.30(+3.55%)
Jul 01, 2022 8.500 8.500 8.460 8.460 1,770 +0.00(+0.00%)
Jun 29, 2022 8.460 14 +0.21(+2.55%)
Jun 28, 2022 8.250 8.250 8.250 8.250 104 -0.03(-0.36%)
Jun 27, 2022 8.280 8.280 8.270 8.280 320 -0.01(-0.12%)
Jun 24, 2022 8.045 8.290 8.045 8.290 923 +0.30(+3.75%)
Jun 23, 2022 8.180 8.240 7.990 7.990 3,179 -0.19(-2.29%)
Jun 22, 2022 8.140 8.200 8.095 8.178 2,637 +0.04(+0.46%)
Jun 21, 2022 8.710 8.720 7.800 8.140 224,637 -0.56(-6.44%)
Jun 17, 2022 8.300 8.700 8.300 8.700 1,630 +0.17(+1.99%)
Jun 16, 2022 9.200 9.200 8.210 8.530 3,478 -0.34(-3.83%)
Jun 15, 2022 8.870 8.870 8.870 8.870 201 -0.13(-1.44%)
Jun 14, 2022 9.240 9.240 8.940 9.000 905 +0.10(+1.12%)
Jun 13, 2022 8.870 8.900 8.870 8.900 788 -0.31(-3.37%)
Jun 10, 2022 8.900 9.210 8.870 9.210 1,218 +0.30(+3.37%)
Jun 08, 2022 8.910 60 -0.33(-3.57%)
Jun 07, 2022 9.200 9.240 9.200 9.240 2,430 -0.15(-1.60%)
Jun 06, 2022 9.390 9.390 9.390 9.390 352 +0.00(+0.00%)
Jun 01, 2022 9.390 105 -0.01(-0.11%)
May 31, 2022 9.350 9.400 9.350 9.400 863 +0.29(+3.14%)
May 27, 2022 9.010 9.114 9.000 9.114 677 -0.40(-4.17%)
May 26, 2022 9.500 9.520 9.470 9.510 5,148 +0.02(+0.21%)
May 25, 2022 9.380 9.490 9.000 9.490 1,436 -0.06(-0.63%)
May 24, 2022 11.01 11.01 9.190 9.550 7,915 -0.66(-6.46%)
May 23, 2022 10.29 10.30 10.21 10.21 511 +0.21(+2.10%)
May 20, 2022 10.01 10.01 10.00 10.00 947 -0.60(-5.66%)
May 19, 2022 10.10 10.60 10.09 10.60 2,072 +0.80(+8.16%)
May 18, 2022 10.23 10.26 9.074 9.800 5,375 -0.16(-1.61%)
May 17, 2022 9.910 9.960 9.325 9.960 3,454 -0.00(-0.05%)
May 16, 2022 9.920 9.965 9.400 9.965 3,767 -0.01(-0.05%)
May 13, 2022 9.290 9.970 9.200 9.970 2,337 +0.60(+6.40%)
May 12, 2022 9.390 9.390 9.000 9.370 2,867 -0.02(-0.21%)
May 11, 2022 9.490 9.650 9.390 9.390 2,006 -0.10(-1.05%)
May 10, 2022 9.150 9.650 9.147 9.490 2,276 +0.22(+2.37%)
May 09, 2022 9.570 9.570 9.110 9.270 1,034 -0.30(-3.12%)
May 06, 2022 9.980 9.980 9.380 9.568 2,231 -0.41(-4.13%)
May 05, 2022 9.981 9.981 9.981 9.981 3,862 -0.16(-1.62%)
May 04, 2022 9.920 10.14 9.920 10.14 400 +0.22(+2.21%)
May 03, 2022 9.790 9.950 9.600 9.925 2,567 -0.32(-3.17%)
May 02, 2022 10.59 10.59 9.250 10.25 11,351 -0.28(-2.66%)
Apr 29, 2022 10.44 10.54 10.35 10.53 2,045 -0.12(-1.13%)
Apr 28, 2022 10.35 10.65 10.30 10.65 7,281 +0.00(+0.00%)
Apr 27, 2022 10.60 10.70 10.60 10.65 2,406 +0.05(+0.47%)
Apr 26, 2022 10.70 10.70 10.19 10.60 10,177 +0.11(+1.05%)
Apr 25, 2022 10.23 11.25 10.15 10.49 25,673 +0.34(+3.30%)
Apr 22, 2022 10.27 10.27 10.09 10.15 11,610 +0.13(+1.30%)
Apr 21, 2022 10.03 10.03 10.03 10.03 1,009 -0.12(-1.23%)
Apr 20, 2022 10.19 10.20 10.15 10.15 5,190 -0.25(-2.40%)
Apr 19, 2022 9.440 10.90 9.440 10.40 97,022 +0.97(+10.32%)
Apr 18, 2022 9.427 9.427 9.427 9.427 241 +0.18(+1.92%)
Apr 14, 2022 9.350 9.350 9.250 9.250 7,330 -0.20(-2.12%)
Apr 13, 2022 9.450 9.450 9.450 9.450 493 +0.02(+0.21%)
Apr 12, 2022 9.428 9.450 9.428 9.430 3,174 -0.01(-0.11%)
Apr 11, 2022 9.210 9.450 9.210 9.440 1,819 -0.01(-0.11%)
Apr 08, 2022 9.470 9.490 9.450 9.450 1,354 +0.02(+0.19%)
Apr 06, 2022 9.432 0 -0.02(-0.19%)
Apr 05, 2022 9.240 9.500 9.240 9.450 22,389 +0.30(+3.28%)
Apr 04, 2022 9.180 9.183 9.150 9.150 362 +0.03(+0.33%)
Apr 01, 2022 9.325 9.325 9.085 9.120 2,337 -0.35(-3.70%)
Mar 31, 2022 9.190 9.480 9.180 9.470 2,315 -0.01(-0.11%)
Mar 30, 2022 9.350 9.500 9.350 9.480 3,306 +0.13(+1.39%)
Mar 29, 2022 9.350 9.350 9.270 9.350 4,160 +0.09(+0.97%)
Mar 28, 2022 9.400 9.400 9.110 9.260 4,136 -0.09(-0.96%)
Mar 25, 2022 9.400 9.400 9.130 9.350 1,351 -0.01(-0.11%)
Mar 24, 2022 9.070 9.400 9.070 9.360 1,596 +0.00(+0.00%)
Mar 23, 2022 8.940 9.380 8.940 9.360 5,283 +0.24(+2.64%)
Mar 22, 2022 9.160 9.298 9.119 9.119 5,517 -0.03(-0.34%)
Mar 21, 2022 9.400 9.440 9.150 9.150 2,628 -0.30(-3.17%)
Mar 18, 2022 8.940 9.450 8.940 9.450 1,612 +0.60(+6.78%)
Mar 17, 2022 8.850 9.080 8.850 8.850 2,741 +0.00(+0.00%)
Mar 16, 2022 8.300 8.900 8.300 8.850 14,943 -0.29(-3.18%)
Mar 15, 2022 9.050 9.300 8.900 9.140 6,354 +0.14(+1.56%)
Mar 14, 2022 9.350 9.350 8.820 9.000 6,655 -0.40(-4.30%)
Mar 11, 2022 9.000 9.450 8.800 9.404 7,150 -0.05(-0.48%)
Mar 10, 2022 9.300 9.450 9.300 9.450 6,660 +0.20(+2.16%)
Mar 09, 2022 9.170 9.380 9.060 9.250 6,385 +0.12(+1.31%)
Mar 08, 2022 9.250 9.260 8.990 9.130 3,046 -0.16(-1.72%)
Mar 07, 2022 9.070 9.400 8.880 9.290 3,533 -0.01(-0.11%)
Mar 04, 2022 9.450 9.450 9.190 9.300 1,540 -0.02(-0.22%)
Mar 03, 2022 9.100 9.500 9.060 9.320 8,579 -0.03(-0.32%)
Mar 02, 2022 9.000 9.490 9.000 9.350 6,374 +0.05(+0.59%)
Mar 01, 2022 9.040 9.296 9.040 9.296 11,528 +0.22(+2.37%)
Feb 28, 2022 9.780 9.780 9.080 9.080 2,237 +0.00(+0.00%)
Feb 25, 2022 9.040 9.080 8.920 9.080 7,113 +0.20(+2.25%)
Feb 24, 2022 9.030 9.450 8.590 8.880 5,395 -0.72(-7.46%)
Feb 23, 2022 9.495 9.597 9.495 9.597 2,242 +0.30(+3.19%)
Feb 22, 2022 9.840 9.840 9.050 9.300 3,787 +0.03(+0.32%)
Feb 18, 2022 9.270 0 +0.20(+2.15%)
Feb 17, 2022 8.950 9.075 8.950 9.075 627 +0.17(+1.97%)
Feb 15, 2022 8.900 109 -0.15(-1.66%)
Feb 14, 2022 9.900 9.900 8.800 9.050 38,243 -0.88(-8.86%)
Feb 11, 2022 10.00 10.00 9.930 9.930 2,578 -0.01(-0.10%)
Feb 10, 2022 9.950 9.950 9.870 9.940 2,558 +0.06(+0.61%)
Feb 09, 2022 9.900 9.900 9.880 9.880 502 -0.07(-0.70%)
Feb 08, 2022 9.950 9.950 9.950 9.950 1,100 +0.00(+0.00%)
Feb 07, 2022 9.950 9.950 9.950 9.950 325 -0.00(-0.02%)
Feb 04, 2022 9.870 9.952 9.870 9.952 530 +0.11(+1.13%)
Feb 03, 2022 9.990 9.830 9.840 1,891 -0.07(-0.76%)
Feb 02, 2022 10.05 10.05 9.915 9.915 2,835 -0.19(-1.83%)
Feb 01, 2022 10.19 10.19 10.10 10.10 1,163 +0.00(+0.00%)
Jan 28, 2022 10.10 10.19 10.06 10.10 2,100 +0.00(+0.00%)
Jan 27, 2022 10.28 10.28 10.10 10.10 1,905 -0.25(-2.41%)
Jan 26, 2022 10.46 10.52 10.30 10.35 13,432 -0.11(-1.09%)
Jan 25, 2022 10.09 10.64 10.09 10.46 19,700 +0.28(+2.73%)
Jan 24, 2022 10.19 10.19 10.17 10.19 2,080 -0.30(-2.90%)
Jan 21, 2022 10.50 10.50 10.36 10.49 8,540 +0.29(+2.79%)
Jan 19, 2022 10.21 215 -0.10(-0.92%)
Jan 18, 2022 10.10 10.30 10.10 10.30 3,826 +0.05(+0.49%)
Jan 14, 2022 10.25 0 -0.04(-0.39%)
Jan 13, 2022 10.20 10.34 10.20 10.29 4,713 -0.06(-0.58%)
Jan 12, 2022 10.35 10.37 10.25 10.35 8,273 -0.01(-0.10%)
Jan 11, 2022 10.26 10.36 10.00 10.36 12,134 +0.08(+0.78%)
Jan 10, 2022 10.20 10.30 10.11 10.28 7,134 -0.02(-0.19%)
Jan 07, 2022 10.20 10.37 10.15 10.30 6,001 +0.18(+1.78%)
Jan 06, 2022 10.09 10.13 9.950 10.12 5,005 +0.12(+1.20%)
Jan 05, 2022 9.840 10.13 9.840 10.00 10,651 -0.13(-1.28%)
Jan 04, 2022 9.780 10.27 9.780 10.13 22,944 +0.05(+0.50%)
Jan 03, 2022 9.730 10.08 9.551 10.08 25,811 +0.57(+5.99%)
Dec 31, 2021 9.740 9.800 9.510 9.510 9,597 -0.27(-2.76%)
Dec 30, 2021 9.591 9.780 9.591 9.780 6,649 +0.08(+0.82%)
Dec 29, 2021 9.620 9.700 9.160 9.700 104,434 +0.24(+2.50%)
Dec 28, 2021 9.530 9.600 9.400 9.463 9,180 +0.00(+0.04%)
Dec 27, 2021 9.100 9.860 9.020 9.460 21,844 +0.50(+5.59%)
Dec 23, 2021 8.920 8.990 8.670 8.959 26,528 +0.30(+3.45%)
Dec 22, 2021 8.660 8.690 8.640 8.660 2,022 +0.00(+0.00%)
Dec 21, 2021 9.100 9.100 8.600 8.660 11,827 +0.30(+3.59%)
Dec 20, 2021 8.450 8.470 8.350 8.360 7,978 -0.09(-1.07%)
Dec 17, 2021 8.360 8.500 8.360 8.450 1,968 -0.02(-0.24%)
Dec 16, 2021 8.460 8.480 8.460 8.470 5,290 +0.01(+0.12%)
Dec 15, 2021 8.400 8.460 8.400 8.460 763 +0.00(+0.00%)
Dec 14, 2021 8.460 8.460 8.460 8.460 301 -0.03(-0.35%)
Dec 13, 2021 8.680 8.680 8.490 8.490 925 -0.04(-0.41%)
Dec 10, 2021 8.550 8.550 8.500 8.525 1,620 +0.03(+0.29%)
Dec 08, 2021 8.500 8.500 8.500 6 -0.03(-0.35%)
Dec 07, 2021 8.440 8.539 8.440 8.530 5,905 +0.10(+1.14%)
Dec 06, 2021 8.450 8.450 8.402 8.434 2,669 +0.11(+1.37%)
Dec 03, 2021 8.430 8.430 8.300 8.320 4,674 -0.11(-1.30%)
Dec 02, 2021 8.450 8.460 8.430 8.430 3,265 -0.02(-0.24%)
Dec 01, 2021 8.530 8.575 8.450 8.450 3,306 +0.05(+0.60%)
Nov 30, 2021 8.580 8.580 8.400 8.400 1,831 -0.22(-2.60%)
Nov 29, 2021 8.610 8.635 8.610 8.624 1,308 +0.01(+0.16%)
Nov 26, 2021 8.550 8.647 8.520 8.610 1,607 -0.05(-0.58%)
Nov 24, 2021 8.700 8.700 8.640 8.660 2,884 -0.04(-0.41%)
Nov 23, 2021 8.673 8.950 8.670 8.696 18,032 -0.02(-0.28%)
Nov 22, 2021 8.890 8.971 8.720 8.720 5,723 -0.16(-1.79%)
Nov 19, 2021 8.720 8.879 8.720 8.879 3,070 +0.01(+0.10%)
Nov 18, 2021 9.060 8.983 8.870 8.870 8,340 -1.20(-11.92%)
Nov 17, 2021 10.09 10.11 10.06 10.07 36,016 -0.03(-0.30%)
Nov 16, 2021 9.980 10.14 9.885 10.10 13,502 +0.15(+1.51%)
Nov 15, 2021 9.980 10.10 9.920 9.950 7,106 -0.03(-0.26%)
Nov 12, 2021 9.950 10.00 9.900 9.976 6,532 +0.09(+0.87%)
Nov 11, 2021 9.880 9.890 9.812 9.890 4,781 +0.07(+0.71%)
Nov 10, 2021 9.860 9.820 4,793 -0.02(-0.20%)
Nov 09, 2021 9.910 9.910 9.820 9.840 6,049 +0.12(+1.21%)
Nov 05, 2021 9.723 9.723 9.723 130 -0.04(-0.37%)
Nov 04, 2021 9.720 9.805 9.720 9.759 2,291 +0.10(+1.08%)
Nov 03, 2021 9.540 9.654 9.540 9.654 5,410 +0.13(+1.41%)
Nov 02, 2021 9.391 9.520 9.284 9.520 1,665 +0.14(+1.49%)
Nov 01, 2021 9.330 9.380 9.330 9.380 1,023 +0.13(+1.41%)
Oct 28, 2021 9.250 9.250 9.250 227 +0.00(+0.00%)
Oct 26, 2021 9.250 9.250 9.250 111 +0.00(+0.00%)
Oct 25, 2021 9.220 9.270 9.220 9.250 2,178 +0.06(+0.65%)
Oct 22, 2021 9.239 9.239 9.140 9.190 1,849 +0.22(+2.45%)
Oct 21, 2021 9.400 9.548 8.970 8.970 11,196 -0.41(-4.37%)
Oct 20, 2021 9.600 9.600 9.380 9.380 1,702 -0.10(-1.05%)
Oct 19, 2021 9.740 9.740 9.480 9.480 1,733 +0.12(+1.28%)
Oct 15, 2021 9.360 9.360 9.360 4 +0.06(+0.62%)
Oct 14, 2021 9.820 9.820 9.302 9.302 1,368 +0.08(+0.89%)
Oct 13, 2021 9.220 9.220 9.220 9.220 169 +0.06(+0.65%)
Oct 12, 2021 9.161 9.161 9.161 9.161 1,202 -0.19(-2.01%)
Oct 11, 2021 9.284 9.348 9.284 9.348 787 +0.09(+0.96%)
Oct 07, 2021 9.260 9.260 9.260 99 +0.13(+1.42%)
Oct 06, 2021 9.060 9.130 9.060 9.130 753 -0.02(-0.22%)
Oct 04, 2021 9.150 9.150 9.150 132 -0.24(-2.57%)
Sep 30, 2021 9.392 9.392 9.392 257 +0.14(+1.53%)
Sep 28, 2021 9.250 9.250 9.250 5 -0.03(-0.32%)
Sep 27, 2021 9.310 9.310 9.280 9.280 813 -0.02(-0.22%)
Sep 24, 2021 9.413 9.413 9.220 9.300 5,527 -0.05(-0.53%)
Sep 23, 2021 9.350 9.350 9.350 9.350 267 +0.10(+1.08%)
Sep 22, 2021 9.250 9.250 9.250 9.250 1,003 -0.04(-0.43%)
Sep 21, 2021 9.250 9.290 9.250 9.290 1,800 +0.05(+0.54%)
Sep 20, 2021 9.290 9.290 9.160 9.240 2,806 -0.14(-1.49%)
Sep 17, 2021 9.405 9.405 9.380 9.380 803 +0.01(+0.11%)
Sep 16, 2021 9.410 9.575 9.370 9.370 1,710 -0.07(-0.74%)
Sep 15, 2021 9.546 9.546 9.440 9.440 1,709 +0.09(+0.97%)
Sep 14, 2021 9.350 9.390 9.350 9.350 1,386 +0.04(+0.48%)
Sep 13, 2021 9.400 9.400 9.303 9.305 2,575 -0.10(-1.11%)
Sep 10, 2021 9.412 9.412 9.410 9.410 462 +0.03(+0.32%)
Sep 09, 2021 9.380 9.380 9.375 9.380 1,054 +0.00(+0.00%)
Sep 08, 2021 9.360 9.380 9.360 9.380 562 -0.02(-0.21%)
Sep 07, 2021 9.380 9.415 9.360 9.400 4,289 +0.04(+0.43%)
Sep 03, 2021 9.360 9.365 9.360 9.360 1,837 -0.01(-0.11%)
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.