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 (%)
Apr 30, 2009 4.000 4.400 4.000 4.220 6,032 -0.08(-1.86%)
Apr 29, 2009 4.650 4.650 4.300 4.300 2,300 +0.19(+4.62%)
Apr 28, 2009 4.110 4.110 4.110 4.110 443 +0.01(+0.24%)
Apr 27, 2009 4.250 4.250 4.100 4.100 900 -0.08(-1.91%)
Apr 24, 2009 4.000 4.360 4.000 4.180 2,185 -0.16(-3.69%)
Apr 23, 2009 4.100 4.340 3.950 4.340 4,600 +0.16(+3.83%)
Apr 22, 2009 3.950 4.400 3.950 4.180 8,914 -0.17(-3.91%)
Apr 16, 2009 4.350 4.350 4.350 4.350 0 +0.03(+0.69%)
Apr 13, 2009 4.320 4.320 4.320 4.320 200 -0.14(-3.14%)
Apr 07, 2009 4.460 4.460 4.460 4.460 0 +0.46(+11.50%)
Apr 03, 2009 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Mar 30, 2009 4.000 4.000 4.000 4.000 1,000 +0.25(+6.67%)
Mar 26, 2009 3.660 3.750 3.480 3.750 1,750 +0.12(+3.31%)
Mar 25, 2009 3.600 3.630 3.600 3.630 482 -0.12(-3.20%)
Mar 24, 2009 3.750 3.750 3.750 3.750 200 +0.15(+4.17%)
Mar 23, 2009 3.600 3.600 3.600 3.600 200 +0.19(+5.57%)
Mar 20, 2009 3.420 3.420 3.410 3.410 500 -0.14(-3.94%)
Mar 16, 2009 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 13, 2009 3.400 3.500 3.400 3.500 0 +0.00(+0.00%)
Mar 12, 2009 3.400 3.500 3.260 3.500 1,316 +0.27(+8.36%)
Mar 11, 2009 3.350 4.188 3.230 3.230 679 +0.03(+0.94%)
Mar 10, 2009 3.340 3.340 3.200 3.200 599 -0.15(-4.48%)
Mar 09, 2009 3.410 3.410 3.350 3.350 1,200 -0.05(-1.47%)
Mar 06, 2009 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 05, 2009 3.500 3.600 3.400 3.400 900 -0.35(-9.33%)
Mar 03, 2009 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 02, 2009 3.750 3.750 3.600 3.750 5,199 +0.00(+0.00%)
Feb 27, 2009 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 26, 2009 3.850 3.850 3.630 3.750 4,200 -0.10(-2.60%)
Feb 25, 2009 3.900 3.900 3.850 3.850 600 -0.15(-3.75%)
Feb 24, 2009 3.650 4.000 3.650 4.000 550 -0.05(-1.23%)
Feb 23, 2009 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 20, 2009 4.100 4.100 4.050 4.050 600 +0.00(+0.00%)
Feb 19, 2009 4.200 4.200 4.050 4.050 649 -0.35(-7.95%)
Feb 18, 2009 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 17, 2009 4.500 4.500 4.400 4.400 2,600 +0.20(+4.76%)
Feb 13, 2009 4.190 4.200 4.060 4.200 910 -0.04(-0.94%)
Feb 12, 2009 4.250 4.250 3.850 4.240 3,700 -0.06(-1.40%)
Feb 11, 2009 4.260 4.300 4.260 4.300 1,700 +0.05(+1.18%)
Feb 10, 2009 4.250 4.250 4.250 4.250 1,900 +0.04(+0.95%)
Feb 09, 2009 4.210 4.210 4.210 4.210 515 +0.02(+0.48%)
Feb 06, 2009 4.200 4.370 4.000 4.190 3,802 -0.31(-6.89%)
Feb 05, 2009 4.500 4.500 4.150 4.500 3,800 -0.20(-4.26%)
Feb 04, 2009 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 03, 2009 4.700 4.700 4.700 4.700 500 +0.20(+4.44%)
Feb 02, 2009 4.500 4.500 4.500 4.500 900 +0.15(+3.45%)
Jan 30, 2009 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jan 29, 2009 4.532 4.532 4.350 4.350 1,348 -0.24(-5.23%)
Jan 28, 2009 4.590 4.590 4.590 4.590 200 -0.01(-0.22%)
Jan 27, 2009 4.600 4.600 4.600 4.600 745 +0.10(+2.22%)
Jan 23, 2009 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 22, 2009 5.200 5.200 4.500 4.500 7,094 -0.86(-16.04%)
Jan 21, 2009 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Jan 20, 2009 5.600 5.600 5.360 5.360 1,100 -0.44(-7.59%)
Jan 16, 2009 5.800 5.800 5.800 5.800 300 -0.08(-1.36%)
Jan 14, 2009 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jan 13, 2009 5.600 5.880 5.600 5.880 500 +0.08(+1.38%)
Jan 12, 2009 5.800 5.800 5.800 5.800 200 +0.10(+1.75%)
Jan 09, 2009 5.700 5.700 5.700 5.700 1,258 +0.10(+1.79%)
Jan 06, 2009 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 05, 2009 5.400 5.600 5.400 5.600 600 +0.40(+7.69%)
Jan 02, 2009 5.100 5.200 5.100 5.200 0 +0.20(+4.00%)
Jan 01, 2009 5.400 5.400 5.000 5.000 0 +0.00(+0.00%)
Dec 31, 2008 5.400 5.400 5.000 5.000 10,300 -0.55(-9.91%)
Dec 30, 2008 5.400 5.550 5.400 5.550 9,100 +0.05(+0.91%)
Dec 29, 2008 5.450 5.500 5.400 5.500 47,529 +0.15(+2.80%)
Dec 26, 2008 5.730 5.350 4.900 5.350 35,005 +0.50(+10.31%)
Dec 24, 2008 5.500 5.500 4.750 4.850 2,766 -0.15(-3.00%)
Dec 23, 2008 5.000 5.000 5.000 5.000 200 +0.06(+1.21%)
Dec 22, 2008 4.700 5.050 4.600 4.940 2,425 +0.14(+2.92%)
Dec 19, 2008 4.610 4.800 4.610 4.800 635 +0.33(+7.38%)
Dec 18, 2008 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Dec 17, 2008 4.470 4.700 4.470 4.470 1,873 -0.23(-4.89%)
Dec 16, 2008 4.350 4.700 4.350 4.700 10,000 +0.45(+10.59%)
Dec 15, 2008 4.050 4.260 4.050 4.250 1,200 +0.25(+6.25%)
Dec 12, 2008 4.100 4.100 3.750 4.000 4,500 -0.13(-3.15%)
Dec 11, 2008 3.950 4.150 3.150 4.130 4,599 +0.13(+3.25%)
Dec 10, 2008 4.380 4.380 3.800 4.000 6,945 -0.52(-11.50%)
Dec 09, 2008 4.700 4.700 3.815 4.520 4,627 -0.43(-8.69%)
Dec 08, 2008 4.990 5.000 4.750 4.950 3,600 +0.20(+4.21%)
Dec 04, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 03, 2008 4.700 4.750 4.500 4.750 1,700 -0.08(-1.67%)
Dec 02, 2008 4.800 4.831 3.202 4.831 1,208 -0.07(-1.41%)
Dec 01, 2008 4.740 4.900 4.740 4.900 800 -0.05(-1.01%)
Nov 28, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 26, 2008 4.800 4.950 4.650 4.950 900 -0.05(-1.00%)
Nov 25, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 24, 2008 4.220 5.000 4.220 5.000 2,351 +0.28(+5.93%)
Nov 21, 2008 4.720 4.720 4.720 4.720 630 +0.00(+0.00%)
Nov 20, 2008 4.900 4.900 4.720 4.720 900 -0.28(-5.60%)
Nov 19, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 18, 2008 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Nov 14, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 13, 2008 5.000 5.000 5.000 5.000 300 -0.10(-1.96%)
Nov 12, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 11, 2008 5.100 5.100 5.100 5.100 6,000 +0.00(+0.00%)
Nov 07, 2008 5.100 5.100 5.100 5.100 1,500 -0.15(-2.86%)
Nov 06, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 05, 2008 5.250 5.250 5.250 5.250 4,100 +0.00(+0.00%)
Nov 04, 2008 5.200 5.250 5.110 5.250 4,724 +0.15(+2.94%)
Nov 03, 2008 5.100 5.100 5.100 5.100 605 +0.00(+0.00%)
Oct 31, 2008 5.100 5.100 5.100 5.100 1,000 +0.10(+2.00%)
Oct 30, 2008 5.050 5.070 4.950 5.000 3,830 -0.10(-1.96%)
Oct 29, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 28, 2008 5.100 5.100 5.100 5.100 200 +0.20(+4.08%)
Oct 27, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 24, 2008 4.900 4.900 4.900 4.900 1,300 +0.00(+0.00%)
Oct 23, 2008 5.000 5.000 4.900 4.900 300 -0.00(-0.00%)
Oct 22, 2008 4.900 4.900 4.900 4.900 1,410 -0.30(-5.77%)
Oct 21, 2008 5.150 5.200 5.150 5.200 2,100 +0.10(+1.96%)
Oct 20, 2008 5.000 5.100 5.000 5.100 1,300 +0.10(+2.00%)
Oct 17, 2008 4.750 5.000 4.750 5.000 6,200 +0.00(+0.00%)
Oct 16, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 15, 2008 5.100 5.100 5.000 5.000 400 -0.20(-3.85%)
Oct 14, 2008 4.950 5.200 4.950 5.200 1,400 +0.30(+6.12%)
Oct 13, 2008 4.710 4.950 4.710 4.900 1,739 -0.10(-2.00%)
Oct 10, 2008 5.250 5.400 4.420 5.000 7,400 -0.46(-8.39%)
Oct 09, 2008 5.000 5.500 5.000 5.458 4,100 +0.21(+3.96%)
Oct 08, 2008 5.600 5.600 5.000 5.250 3,100 -0.50(-8.69%)
Oct 07, 2008 5.750 5.750 5.750 5.750 174 -0.00(-0.00%)
Oct 06, 2008 5.900 5.900 5.400 5.750 8,312 -0.65(-10.16%)
Oct 03, 2008 6.400 6.400 6.400 6.400 6,912 -0.11(-1.69%)
Oct 02, 2008 6.500 6.510 6.500 6.510 5,649 -0.09(-1.36%)
Oct 01, 2008 6.600 6.600 6.600 6.600 1,000 +0.08(+1.23%)
Sep 30, 2008 6.500 6.700 6.200 6.520 1,750 -0.18(-2.69%)
Sep 26, 2008 6.700 6.700 6.700 6.700 0 +0.40(+6.35%)
Sep 25, 2008 6.600 6.600 6.300 6.300 464 -0.02(-0.32%)
Sep 24, 2008 6.650 6.650 6.320 6.320 1,250 -0.33(-4.96%)
Sep 23, 2008 6.650 6.650 6.650 6.650 100 +0.05(+0.76%)
Sep 19, 2008 6.900 6.600 6.600 6.600 2,700 +0.30(+4.76%)
Sep 18, 2008 6.700 6.700 6.300 6.300 3,114 -0.40(-5.97%)
Sep 17, 2008 6.800 6.800 6.600 6.700 600 -0.30(-4.29%)
Sep 16, 2008 7.000 7.000 7.000 7.000 272 +0.05(+0.72%)
Sep 15, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 12, 2008 6.950 6.950 6.950 6.950 200 +0.32(+4.83%)
Sep 11, 2008 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 10, 2008 6.600 6.630 6.600 6.630 200 -0.12(-1.78%)
Sep 09, 2008 7.000 7.000 6.750 6.750 3,900 -0.35(-4.93%)
Sep 08, 2008 7.490 7.490 7.100 7.100 300 +0.19(+2.75%)
Sep 05, 2008 6.910 6.910 6.910 6.910 0 +0.00(+0.00%)
Sep 04, 2008 6.910 6.910 6.910 6.910 147 -0.09(-1.29%)
Sep 03, 2008 7.000 7.000 7.000 7.000 800 -0.30(-4.11%)
Sep 02, 2008 7.150 7.300 7.150 7.300 1,600 +0.20(+2.82%)
Aug 29, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 28, 2008 7.000 7.100 6.980 7.100 1,000 +0.18(+2.60%)
Aug 27, 2008 6.950 6.950 6.920 6.920 1,300 -0.03(-0.43%)
Aug 26, 2008 6.950 6.950 6.950 6.950 300 +0.05(+0.72%)
Aug 25, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 22, 2008 6.900 6.900 6.900 6.900 1,000 +0.10(+1.47%)
Aug 21, 2008 6.750 7.000 6.630 6.800 8,299 +0.14(+2.10%)
Aug 20, 2008 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Aug 19, 2008 6.920 7.080 6.530 6.660 4,100 -0.24(-3.48%)
Aug 18, 2008 6.922 7.080 6.670 6.900 1,500 +0.00(+0.00%)
Aug 15, 2008 6.900 6.900 6.900 6.900 0 +0.08(+1.17%)
Aug 14, 2008 6.900 6.900 6.820 6.820 400 +0.02(+0.29%)
Aug 13, 2008 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Aug 12, 2008 6.750 6.800 6.750 6.800 2,322 -0.07(-1.02%)
Aug 11, 2008 6.800 6.870 6.800 6.870 1,556 +0.26(+3.93%)
Aug 08, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Aug 07, 2008 6.610 6.610 6.610 6.610 1,000 -0.19(-2.79%)
Aug 06, 2008 6.800 6.800 6.800 6.800 900 +0.10(+1.49%)
Aug 05, 2008 6.700 6.700 6.700 6.700 500 +0.10(+1.52%)
Aug 04, 2008 6.600 6.600 6.500 6.600 1,200 +0.00(+0.00%)
Aug 01, 2008 6.600 6.600 6.600 6.600 200 +0.10(+1.54%)
Jul 31, 2008 6.400 6.500 6.400 6.500 1,400 +0.00(+0.00%)
Jul 30, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 29, 2008 6.500 6.500 6.200 6.500 1,732 +0.15(+2.36%)
Jul 28, 2008 6.350 6.350 6.350 6.350 600 -0.09(-1.40%)
Jul 25, 2008 6.590 6.590 6.440 6.440 946 -0.08(-1.30%)
Jul 24, 2008 6.525 6.525 6.525 6.525 0 +0.00(+0.00%)
Jul 23, 2008 6.290 6.800 6.290 6.525 3,350 +0.43(+6.97%)
Jul 22, 2008 6.150 6.150 5.900 6.100 3,451 +0.05(+0.83%)
Jul 21, 2008 6.250 6.250 6.050 6.050 2,133 -0.20(-3.20%)
Jul 18, 2008 5.800 6.250 5.300 6.250 9,300 +0.00(+0.00%)
Jul 17, 2008 6.100 6.250 6.100 6.250 270 +0.15(+2.46%)
Jul 16, 2008 6.050 6.100 6.050 6.100 1,100 +0.00(+0.00%)
Jul 15, 2008 6.160 6.160 6.100 6.100 900 -0.15(-2.40%)
Jul 14, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 11, 2008 6.250 6.250 6.250 6.250 300 -0.04(-0.64%)
Jul 10, 2008 6.290 6.290 6.290 6.290 2,000 -0.01(-0.16%)
Jul 09, 2008 6.190 6.560 6.060 6.300 26,000 -0.26(-3.95%)
Jul 08, 2008 6.559 6.559 6.559 6.559 0 +0.00(+0.00%)
Jul 07, 2008 6.490 6.559 6.410 6.559 1,800 +0.06(+0.91%)
Jul 04, 2008 6.320 6.500 6.320 6.500 824 +0.00(+0.00%)
Jul 03, 2008 6.320 6.500 6.320 6.500 824 -0.01(-0.15%)
Jul 02, 2008 6.510 6.510 6.510 6.510 480 -0.09(-1.36%)
Jul 01, 2008 6.510 6.600 6.510 6.600 2,200 -0.10(-1.49%)
Jun 30, 2008 6.850 6.970 6.450 6.700 3,800 -0.30(-4.29%)
Jun 27, 2008 7.000 7.000 7.000 7.000 600 -0.00(-0.00%)
Jun 26, 2008 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Jun 25, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 24, 2008 7.000 7.000 7.000 7.000 200 -0.01(-0.14%)
Jun 23, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 20, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 19, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 18, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 17, 2008 6.970 7.200 6.970 7.010 2,786 -0.05(-0.71%)
Jun 16, 2008 7.060 7.060 7.060 7.060 300 -0.19(-2.62%)
Jun 13, 2008 7.000 7.250 7.000 7.250 2,000 +0.04(+0.55%)
Jun 12, 2008 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Jun 11, 2008 7.210 7.210 7.210 7.210 820 -0.03(-0.40%)
Jun 10, 2008 7.239 7.239 7.239 7.239 0 +0.00(+0.00%)
Jun 09, 2008 7.210 7.239 7.210 7.239 396 +0.06(+0.82%)
Jun 06, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 05, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 04, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 03, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 02, 2008 7.180 7.180 6.950 7.180 2,100 +0.03(+0.42%)
May 30, 2008 7.350 7.350 7.150 7.150 1,000 +0.00(+0.00%)
May 29, 2008 7.150 7.150 7.150 7.150 400 -0.06(-0.83%)
May 28, 2008 7.210 7.210 7.210 7.210 241 -0.09(-1.23%)
May 27, 2008 7.220 7.300 7.220 7.300 215 +0.05(+0.69%)
May 26, 2008 7.150 7.250 7.150 7.250 0 +0.00(+0.00%)
May 23, 2008 7.150 7.250 7.150 7.250 300 -0.10(-1.36%)
May 22, 2008 7.350 7.350 7.350 7.350 100 +0.00(+0.03%)
May 21, 2008 7.450 7.450 7.150 7.348 1,400 -0.25(-3.31%)
May 20, 2008 7.550 7.600 7.450 7.600 500 +0.06(+0.86%)
May 19, 2008 7.535 7.535 7.535 7.535 120 -0.06(-0.86%)
May 16, 2008 7.450 7.600 7.450 7.600 600 +0.18(+2.43%)
May 15, 2008 7.250 7.420 6.850 7.420 3,300 +0.02(+0.27%)
May 14, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 13, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 12, 2008 7.500 7.500 7.400 7.400 200 -0.15(-1.99%)
May 09, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 08, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 07, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 06, 2008 7.740 7.740 7.550 7.550 400 +0.29(+3.99%)
May 05, 2008 7.400 7.400 7.260 7.260 1,364 -0.14(-1.89%)
May 02, 2008 7.300 7.400 7.300 7.400 900 +0.14(+1.93%)
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.