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 )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 8.990 9.108 8.980 8.980 4,743 -0.09(-0.99%)
Jan 30, 2024 8.960 9.180 8.950 9.070 10,106 +0.04(+0.41%)
Jan 29, 2024 9.045 9.045 9.010 9.033 2,660 +0.09(+1.04%)
Jan 26, 2024 8.940 8.940 8.940 8.940 1,514 -0.06(-0.67%)
Jan 25, 2024 9.000 9.000 9.000 9.000 507 +0.05(+0.56%)
Jan 24, 2024 8.720 9.017 8.720 8.950 6,044 -0.01(-0.06%)
Jan 23, 2024 8.942 9.000 8.860 8.955 8,345 +0.08(+0.96%)
Jan 22, 2024 9.100 9.100 8.870 8.870 597 -0.20(-2.20%)
Jan 19, 2024 9.030 9.110 9.020 9.070 2,298 +0.03(+0.33%)
Jan 17, 2024 9.040 1 -0.19(-2.06%)
Jan 16, 2024 9.231 9.231 9.231 9.231 933 -0.13(-1.36%)
Jan 12, 2024 9.560 9.560 9.200 9.358 9,996 -0.14(-1.49%)
Jan 11, 2024 9.500 9.500 9.500 9.500 282 -0.03(-0.31%)
Jan 10, 2024 9.370 9.600 9.370 9.530 5,230 +0.43(+4.73%)
Jan 09, 2024 9.290 9.290 9.030 9.100 2,352 -0.19(-2.05%)
Jan 05, 2024 9.290 8 -0.26(-2.72%)
Jan 04, 2024 9.550 9.550 9.550 9.550 319 -0.06(-0.62%)
Jan 02, 2024 9.610 76 +0.16(+1.69%)
Dec 28, 2023 9.450 6 -0.30(-3.08%)
Dec 27, 2023 9.750 9.750 9.750 9.750 768 -0.06(-0.65%)
Dec 26, 2023 9.630 10.19 9.630 9.814 3,000 +0.13(+1.38%)
Dec 19, 2023 9.680 142 +0.25(+2.65%)
Dec 18, 2023 9.300 9.540 9.264 9.430 30,166 +0.18(+1.94%)
Dec 15, 2023 9.100 9.350 8.797 9.251 21,892 +0.45(+5.12%)
Dec 14, 2023 8.800 8.800 8.730 8.800 3,497 +0.06(+0.69%)
Dec 13, 2023 8.750 8.750 8.665 8.740 4,769 +0.04(+0.46%)
Dec 12, 2023 8.550 8.700 8.540 8.700 3,486 +0.16(+1.87%)
Dec 11, 2023 8.480 8.540 8.480 8.540 1,002 +0.04(+0.47%)
Dec 08, 2023 8.500 8.500 8.500 8.500 1,252 -0.00(-0.00%)
Dec 07, 2023 8.470 8.500 8.470 8.500 402 +0.06(+0.71%)
Dec 06, 2023 8.350 8.440 8.350 8.440 3,523 +0.04(+0.47%)
Dec 05, 2023 8.570 8.570 8.250 8.400 9,782 -0.25(-2.89%)
Dec 04, 2023 8.550 8.650 8.550 8.650 1,288 +0.07(+0.81%)
Dec 01, 2023 8.655 8.710 8.580 8.580 997 +0.04(+0.47%)
Nov 30, 2023 8.270 8.541 8.270 8.540 3,191 +0.04(+0.47%)
Nov 29, 2023 8.415 8.500 8.370 8.500 4,529 +0.15(+1.86%)
Nov 28, 2023 8.440 8.440 8.320 8.345 2,465 -0.12(-1.47%)
Nov 27, 2023 8.260 8.470 8.251 8.470 1,224 +0.30(+3.67%)
Nov 22, 2023 8.170 201 -0.47(-5.44%)
Nov 21, 2023 8.440 8.740 8.440 8.640 3,969 +0.01(+0.12%)
Nov 20, 2023 8.443 8.640 8.443 8.630 4,730 +0.09(+0.99%)
Nov 17, 2023 8.560 8.560 8.500 8.545 821 +0.06(+0.75%)
Nov 15, 2023 8.481 141 +0.00(+0.01%)
Nov 14, 2023 8.550 8.560 8.381 8.480 3,751 +0.07(+0.77%)
Nov 13, 2023 8.270 8.420 8.220 8.415 8,488 -0.14(-1.58%)
Nov 10, 2023 8.320 8.550 8.230 8.550 3,725 -0.07(-0.81%)
Nov 08, 2023 8.620 0 +0.27(+3.23%)
Nov 07, 2023 8.380 8.380 8.300 8.350 1,320 +0.13(+1.58%)
Nov 06, 2023 8.290 8.300 8.210 8.220 4,653 -0.23(-2.72%)
Nov 03, 2023 8.716 8.716 8.450 8.450 773 -0.30(-3.43%)
Nov 02, 2023 8.470 8.750 8.470 8.750 745 +0.28(+3.30%)
Nov 01, 2023 8.190 8.470 8.141 8.470 3,210 +0.03(+0.36%)
Oct 31, 2023 8.270 8.640 8.060 8.440 2,542 +0.22(+2.68%)
Oct 30, 2023 8.031 8.220 8.031 8.220 1,701 +0.11(+1.36%)
Oct 27, 2023 8.204 8.204 8.049 8.110 1,058 -0.05(-0.61%)
Oct 26, 2023 8.290 8.290 8.010 8.160 3,651 +0.07(+0.87%)
Oct 25, 2023 8.149 8.149 8.010 8.090 4,498 -0.05(-0.61%)
Oct 24, 2023 8.300 8.320 7.955 8.140 19,459 -0.21(-2.51%)
Oct 23, 2023 8.261 8.636 8.260 8.350 3,483 -0.05(-0.60%)
Oct 20, 2023 8.340 8.400 8.270 8.400 2,195 +0.05(+0.60%)
Oct 19, 2023 8.500 8.500 8.350 8.350 2,885 -0.01(-0.12%)
Oct 18, 2023 8.710 8.710 8.360 8.360 8,724 -0.18(-2.11%)
Oct 17, 2023 8.500 8.550 8.480 8.540 2,570 +0.12(+1.43%)
Oct 16, 2023 8.420 8.420 8.419 8.420 2,384 -0.01(-0.12%)
Oct 13, 2023 8.490 8.490 8.430 8.430 605 +0.01(+0.12%)
Oct 12, 2023 8.430 8.486 8.420 8.420 1,070 -0.14(-1.64%)
Oct 11, 2023 8.560 8.560 8.555 8.560 2,178 +0.12(+1.40%)
Oct 10, 2023 8.350 8.442 8.260 8.442 964 +0.07(+0.86%)
Oct 09, 2023 8.810 8.810 8.330 8.370 9,193 -0.14(-1.59%)
Oct 06, 2023 8.495 8.510 8.408 8.505 3,948 +0.04(+0.41%)
Oct 05, 2023 8.550 8.550 8.470 8.470 4,123 -0.10(-1.21%)
Oct 04, 2023 8.730 8.730 8.574 8.574 1,095 -0.07(-0.84%)
Oct 03, 2023 8.655 8.655 8.647 8.647 1,301 -0.02(-0.18%)
Oct 02, 2023 8.650 8.662 8.640 8.662 1,812 +0.04(+0.45%)
Sep 29, 2023 8.580 8.624 8.580 8.624 4,682 +0.11(+1.34%)
Sep 28, 2023 8.790 8.790 8.500 8.510 6,165 -0.25(-2.85%)
Sep 27, 2023 8.760 8.760 8.760 8.760 458 +0.06(+0.67%)
Sep 26, 2023 8.520 8.702 8.520 8.702 1,072 +0.12(+1.42%)
Sep 25, 2023 8.795 8.600 8.580 8.580 7,781 -0.09(-1.03%)
Sep 22, 2023 8.705 8.705 8.650 8.669 2,917 +0.04(+0.45%)
Sep 21, 2023 8.820 8.820 8.630 8.630 2,784 -0.19(-2.19%)
Sep 20, 2023 8.710 8.824 8.670 8.824 645 +0.07(+0.78%)
Sep 19, 2023 8.755 8.755 8.755 8.755 317 +0.06(+0.63%)
Sep 18, 2023 8.670 8.750 8.581 8.700 5,184 +0.13(+1.52%)
Sep 15, 2023 8.850 8.850 8.540 8.570 5,700 -0.28(-3.16%)
Sep 14, 2023 8.850 8.850 8.850 8.850 285 -0.03(-0.38%)
Sep 13, 2023 8.884 8.884 8.884 8.884 272 -0.05(-0.57%)
Sep 12, 2023 8.900 8.940 8.760 8.935 876 +0.04(+0.39%)
Sep 11, 2023 8.900 9.080 8.900 8.900 4,709 -0.05(-0.56%)
Sep 08, 2023 8.838 8.950 8.838 8.950 1,779 +0.05(+0.56%)
Sep 07, 2023 8.850 8.920 8.730 8.900 2,617 -0.05(-0.51%)
Sep 06, 2023 8.740 8.990 8.740 8.946 2,300 +0.01(+0.12%)
Sep 05, 2023 8.820 8.935 8.820 8.935 439 -0.12(-1.30%)
Sep 01, 2023 8.780 9.052 8.780 9.052 571 +0.01(+0.08%)
Aug 31, 2023 9.045 9.045 9.045 9.045 311 +0.16(+1.80%)
Aug 30, 2023 9.620 9.620 8.770 8.885 27,313 -0.96(-9.71%)
Aug 29, 2023 9.100 10.12 8.810 9.840 7,793 +0.95(+10.71%)
Aug 28, 2023 8.880 8.890 8.810 8.888 15,390 -0.10(-1.14%)
Aug 25, 2023 8.790 9.010 8.790 8.990 3,751 +0.20(+2.28%)
Aug 22, 2023 8.790 13 +0.00(+0.00%)
Aug 18, 2023 8.790 4 -0.06(-0.68%)
Aug 17, 2023 8.970 8.970 8.850 8.850 1,565 +0.02(+0.23%)
Aug 16, 2023 8.830 8.830 8.830 8.830 179 +0.03(+0.34%)
Aug 15, 2023 8.870 8.870 8.800 8.800 1,034 -0.16(-1.74%)
Aug 14, 2023 9.023 9.023 8.950 8.956 1,652 +0.07(+0.74%)
Aug 11, 2023 8.890 8.890 8.890 8.890 1,084 +0.08(+0.91%)
Aug 10, 2023 8.910 8.910 8.650 8.810 3,399 -0.09(-1.01%)
Aug 08, 2023 8.900 9 -0.10(-1.11%)
Aug 07, 2023 8.530 9.200 8.530 9.000 9,876 +0.00(+0.00%)
Aug 04, 2023 9.000 9.000 9.000 9.000 366 +0.00(+0.00%)
Aug 03, 2023 8.980 9.000 8.980 9.000 773 +0.21(+2.39%)
Aug 02, 2023 8.830 8.830 8.790 8.790 2,183 -0.29(-3.14%)
Aug 01, 2023 8.830 9.100 8.830 9.075 3,101 +0.15(+1.74%)
Jul 31, 2023 8.920 8.920 8.920 8.920 126 -0.09(-1.00%)
Jul 28, 2023 8.840 9.010 8.800 9.010 6,570 +0.05(+0.56%)
Jul 27, 2023 8.880 9.310 8.880 8.960 6,139 +0.13(+1.47%)
Jul 26, 2023 8.750 8.830 8.750 8.830 402 +0.06(+0.68%)
Jul 25, 2023 8.730 8.820 8.640 8.770 5,870 -0.03(-0.34%)
Jul 24, 2023 8.800 8.800 8.800 8.800 1,215 +0.07(+0.80%)
Jul 21, 2023 8.690 8.730 8.690 8.730 1,632 +0.03(+0.37%)
Jul 20, 2023 8.780 8.780 8.680 8.698 1,083 -0.05(-0.59%)
Jul 19, 2023 8.650 8.970 8.650 8.750 1,818 +0.07(+0.81%)
Jul 17, 2023 8.680 73 -0.03(-0.34%)
Jul 14, 2023 8.680 8.710 8.620 8.710 956 +0.02(+0.23%)
Jul 13, 2023 8.690 8.690 8.690 8.690 656 +0.03(+0.35%)
Jul 12, 2023 8.630 8.660 8.630 8.660 1,905 +0.06(+0.70%)
Jul 07, 2023 8.600 117 +0.08(+0.94%)
Jul 06, 2023 8.520 8.520 8.520 8.520 721 -0.20(-2.29%)
Jul 05, 2023 8.720 8.720 8.720 8.720 151 +0.09(+1.04%)
Jul 03, 2023 8.690 8.710 8.570 8.630 1,976 -0.12(-1.37%)
Jun 30, 2023 8.770 8.770 8.750 8.750 527 +0.06(+0.69%)
Jun 29, 2023 8.400 8.710 8.400 8.690 4,797 +0.04(+0.41%)
Jun 28, 2023 8.655 8.655 8.655 8.655 264 +0.00(+0.05%)
Jun 27, 2023 8.650 8.650 8.650 8.650 143 +0.13(+1.53%)
Jun 26, 2023 8.520 8.520 8.520 8.520 368 -0.18(-2.07%)
Jun 22, 2023 8.700 61 +0.00(+0.00%)
Jun 21, 2023 8.540 8.740 8.540 8.700 4,997 +0.00(+0.00%)
Jun 20, 2023 8.800 8.804 8.600 8.700 2,116 -0.07(-0.83%)
Jun 16, 2023 8.540 8.840 8.530 8.773 3,782 +0.21(+2.49%)
Jun 15, 2023 8.600 8.600 8.520 8.560 2,239 -0.14(-1.61%)
Jun 14, 2023 8.730 8.730 8.700 8.700 826 +0.10(+1.16%)
Jun 13, 2023 8.540 8.740 8.540 8.600 6,316 +0.02(+0.23%)
Jun 12, 2023 8.630 8.630 8.580 8.580 455 +0.08(+0.94%)
Jun 09, 2023 8.500 8.520 8.490 8.500 2,328 -0.16(-1.85%)
Jun 08, 2023 8.620 8.660 8.620 8.660 923 +0.13(+1.52%)
Jun 07, 2023 8.530 8.530 8.530 8.530 318 +0.03(+0.36%)
Jun 06, 2023 8.459 8.510 8.459 8.499 2,764 +0.04(+0.47%)
Jun 05, 2023 8.450 8.460 8.450 8.460 1,955 +0.04(+0.48%)
Jun 02, 2023 8.450 8.460 8.410 8.420 1,801 +0.01(+0.12%)
Jun 01, 2023 8.410 8.410 8.410 8.410 731 +0.05(+0.60%)
May 31, 2023 8.420 8.420 8.360 8.360 617 -0.03(-0.30%)
May 30, 2023 8.500 8.500 8.300 8.385 3,204 -0.12(-1.36%)
May 25, 2023 8.500 16 +0.07(+0.83%)
May 24, 2023 8.570 8.585 8.430 8.430 2,014 -0.24(-2.77%)
May 22, 2023 8.670 0 -0.03(-0.34%)
May 19, 2023 8.700 8.700 8.698 8.700 1,227 +0.05(+0.58%)
May 18, 2023 8.650 8.650 8.650 8.650 159 +0.08(+0.93%)
May 16, 2023 8.570 21 -0.01(-0.12%)
May 12, 2023 8.580 26 -0.07(-0.81%)
May 10, 2023 8.650 110 +0.16(+1.88%)
May 08, 2023 8.490 22 +0.29(+3.51%)
May 05, 2023 8.278 8.278 8.160 8.202 5,834 -0.09(-1.06%)
May 04, 2023 8.290 8.290 8.290 8.290 703 -0.30(-3.49%)
May 03, 2023 8.450 8.590 8.450 8.590 1,447 -0.11(-1.26%)
May 02, 2023 8.700 8.700 8.700 8.700 314 +0.00(+0.00%)
May 01, 2023 8.680 8.700 8.600 8.700 997 +0.07(+0.81%)
Apr 27, 2023 8.630 128 +0.27(+3.22%)
Apr 26, 2023 8.355 8.361 8.280 8.361 8,165 +0.08(+0.98%)
Apr 25, 2023 8.260 8.470 8.260 8.280 1,676 -0.01(-0.12%)
Apr 24, 2023 8.300 8.300 8.240 8.290 3,941 +0.00(+0.00%)
Apr 20, 2023 8.290 207 +0.03(+0.36%)
Apr 19, 2023 8.220 8.280 8.220 8.260 1,973 -0.04(-0.48%)
Apr 18, 2023 8.330 8.460 8.300 8.300 1,256 -0.03(-0.36%)
Apr 17, 2023 8.160 8.385 8.160 8.330 12,162 +0.07(+0.86%)
Apr 14, 2023 8.140 8.360 8.140 8.259 2,696 -0.14(-1.68%)
Apr 13, 2023 8.450 8.475 8.400 8.400 7,117 +0.19(+2.31%)
Apr 12, 2023 8.300 8.300 8.210 8.210 1,809 -0.03(-0.36%)
Apr 10, 2023 8.240 10 +0.05(+0.61%)
Apr 06, 2023 8.250 8.250 8.190 8.190 308 +0.04(+0.45%)
Apr 05, 2023 8.205 8.205 8.153 8.153 892 -0.17(-2.09%)
Apr 03, 2023 8.327 95 +0.12(+1.42%)
Mar 31, 2023 8.279 8.280 8.200 8.210 2,027 +0.02(+0.25%)
Mar 29, 2023 8.190 141 +0.14(+1.74%)
Mar 28, 2023 8.190 8.190 8.000 8.050 14,612 -0.15(-1.83%)
Mar 27, 2023 8.190 8.200 8.190 8.200 3,476 -0.05(-0.61%)
Mar 24, 2023 8.250 8.250 8.250 8.250 192 -0.06(-0.72%)
Mar 23, 2023 8.420 8.420 8.310 8.310 614 -0.06(-0.72%)
Mar 21, 2023 8.370 60 +0.11(+1.33%)
Mar 20, 2023 8.010 8.300 8.010 8.260 5,713 -0.07(-0.84%)
Mar 17, 2023 8.290 8.490 8.225 8.330 16,537 +0.06(+0.68%)
Mar 16, 2023 8.240 8.274 8.240 8.274 1,189 -0.05(-0.56%)
Mar 15, 2023 8.230 8.320 8.230 8.320 1,081 -0.04(-0.48%)
Mar 14, 2023 8.380 8.380 8.330 8.360 3,762 -0.00(-0.01%)
Mar 13, 2023 8.340 8.361 8.340 8.361 1,807 +0.02(+0.25%)
Mar 10, 2023 8.371 8.401 8.340 8.340 5,842 -0.08(-0.95%)
Mar 09, 2023 8.440 8.440 8.420 8.420 1,847 +0.07(+0.84%)
Mar 08, 2023 8.400 8.410 8.350 8.350 1,018 +0.00(+0.00%)
Mar 07, 2023 8.520 8.520 8.350 8.350 1,367 -0.16(-1.87%)
Mar 06, 2023 8.500 8.509 8.500 8.509 1,209 +0.15(+1.78%)
Mar 03, 2023 8.370 8.380 8.360 8.360 2,354 +0.01(+0.17%)
Mar 02, 2023 8.330 8.346 8.330 8.346 1,968 +0.02(+0.19%)
Mar 01, 2023 8.335 8.500 8.320 8.330 3,740 -0.01(-0.06%)
Feb 28, 2023 8.320 8.370 8.300 8.335 4,557 +0.02(+0.18%)
Feb 27, 2023 8.340 8.348 8.310 8.320 789 +0.03(+0.36%)
Feb 24, 2023 8.300 8.310 8.290 8.290 1,245 -0.04(-0.48%)
Feb 23, 2023 8.280 8.360 8.260 8.330 5,136 +0.09(+1.09%)
Feb 22, 2023 8.250 8.370 8.240 8.240 18,030 -0.13(-1.55%)
Feb 21, 2023 8.731 8.731 8.360 8.370 16,354 -0.28(-3.24%)
Feb 17, 2023 8.670 8.700 8.510 8.650 4,316 -0.16(-1.87%)
Feb 16, 2023 8.790 8.815 8.755 8.815 613 +0.16(+1.91%)
Feb 15, 2023 8.650 8.650 8.650 8.650 129 -0.09(-1.03%)
Feb 14, 2023 8.550 8.740 8.460 8.740 6,722 +0.19(+2.22%)
Feb 13, 2023 8.730 8.730 8.550 8.550 5,006 -0.23(-2.62%)
Feb 10, 2023 8.750 8.780 8.750 8.780 3,128 +0.10(+1.15%)
Feb 09, 2023 8.850 8.850 8.677 8.680 2,604 -0.10(-1.14%)
Feb 08, 2023 8.840 8.840 8.780 8.780 642 -0.07(-0.79%)
Feb 06, 2023 8.850 60 -0.01(-0.06%)
Feb 03, 2023 8.870 8.870 8.740 8.855 2,620 -0.17(-1.88%)
Feb 02, 2023 8.750 9.220 8.750 9.025 20,994 +0.41(+4.70%)
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.