Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 28, 2021 9.170 9.171 9.120 9.120 3,866 -0.08(-0.87%)
May 26, 2021 9.200 9.200 9.200 120 +0.10(+1.10%)
May 25, 2021 9.190 9.200 9.100 9.100 978 -0.09(-0.98%)
May 24, 2021 9.190 9.190 9.190 9.190 1,152 +0.04(+0.43%)
May 21, 2021 9.180 9.190 9.130 9.150 4,684 -0.07(-0.76%)
May 20, 2021 9.220 9.222 9.220 9.220 1,160 +0.22(+2.44%)
May 18, 2021 9.000 9.000 9.000 444 +0.00(+0.00%)
May 17, 2021 8.977 9.000 8.977 9.000 636 +0.05(+0.56%)
May 14, 2021 8.950 8.980 8.900 8.950 4,776 +0.05(+0.54%)
May 13, 2021 8.850 8.902 8.850 8.902 505 +0.16(+1.85%)
May 12, 2021 8.750 8.825 8.740 8.740 2,319 +0.01(+0.11%)
May 11, 2021 8.660 8.730 8.660 8.730 1,925 -0.07(-0.80%)
May 10, 2021 8.790 8.840 8.790 8.800 3,977 +0.02(+0.23%)
May 07, 2021 8.790 8.791 8.730 8.780 5,629 +0.03(+0.31%)
May 06, 2021 8.670 8.753 8.660 8.753 6,669 -0.03(-0.31%)
May 05, 2021 8.780 8.780 8.710 8.780 906 -0.01(-0.10%)
May 04, 2021 8.760 8.789 8.675 8.789 8,463 +0.01(+0.10%)
May 03, 2021 8.750 8.780 8.750 8.780 1,611 +0.05(+0.57%)
Apr 30, 2021 8.751 8.751 8.730 8.730 8,100 +0.02(+0.17%)
Apr 29, 2021 8.710 8.715 8.710 8.715 500 +0.02(+0.17%)
Apr 28, 2021 8.740 8.745 8.700 8.700 6,922 -0.10(-1.14%)
Apr 27, 2021 8.720 8.800 8.720 8.800 2,037 +0.01(+0.11%)
Apr 26, 2021 8.730 8.790 8.730 8.790 4,479 +0.09(+1.03%)
Apr 23, 2021 8.850 8.860 8.655 8.700 7,400 +0.10(+1.16%)
Apr 22, 2021 8.604 8.673 8.600 8.600 1,898 +0.02(+0.23%)
Apr 21, 2021 8.580 8.580 8.550 8.580 2,526 -0.01(-0.12%)
Apr 20, 2021 8.557 8.591 8.557 8.590 3,153 -0.04(-0.46%)
Apr 19, 2021 8.590 8.630 8.430 8.630 6,980 +0.08(+0.94%)
Apr 16, 2021 8.493 8.550 8.475 8.550 3,100 +0.09(+1.06%)
Apr 15, 2021 8.450 8.463 8.400 8.460 1,361 +0.04(+0.48%)
Apr 14, 2021 8.460 8.460 8.420 8.420 2,101 -0.03(-0.36%)
Apr 13, 2021 8.400 8.505 8.400 8.450 3,003 +0.05(+0.60%)
Apr 12, 2021 8.300 8.475 8.300 8.400 2,709 +0.05(+0.60%)
Apr 09, 2021 8.350 8.350 8.350 8.350 100 -0.05(-0.60%)
Apr 08, 2021 8.400 8.400 189 +0.00(+0.00%)
Apr 07, 2021 8.548 8.548 8.400 8.400 1,998 +0.12(+1.45%)
Apr 06, 2021 8.250 8.290 8.250 8.280 9,197 -0.03(-0.36%)
Apr 05, 2021 8.370 8.370 8.310 8.310 3,052 +0.18(+2.22%)
Apr 01, 2021 8.430 8.430 8.130 8.130 2,400 -0.22(-2.63%)
Mar 31, 2021 8.360 8.429 8.350 8.350 3,192 -0.05(-0.65%)
Mar 30, 2021 8.430 8.430 8.330 8.405 4,209 -0.12(-1.47%)
Mar 29, 2021 8.535 8.535 8.530 8.530 1,030 +0.18(+2.16%)
Mar 26, 2021 8.452 8.460 8.350 8.350 3,600 -0.05(-0.60%)
Mar 25, 2021 8.400 8.400 8.400 8.400 300 +0.07(+0.84%)
Mar 24, 2021 8.950 8.950 8.330 8.330 3,972 -0.22(-2.57%)
Mar 23, 2021 8.710 8.710 8.550 8.550 4,472 -0.05(-0.58%)
Mar 22, 2021 8.990 8.990 8.600 8.600 656 +0.10(+1.18%)
Mar 19, 2021 8.500 8.500 8.500 8.500 2,100 +0.02(+0.24%)
Mar 18, 2021 8.300 8.480 8.300 8.480 501 +0.06(+0.76%)
Mar 17, 2021 8.300 8.416 8.300 8.416 696 +0.12(+1.40%)
Mar 16, 2021 8.239 8.310 8.239 8.300 2,357 +0.00(+0.05%)
Mar 15, 2021 8.120 8.337 8.120 8.296 752 +0.10(+1.17%)
Mar 12, 2021 8.110 8.200 8.110 8.200 1,800 -0.01(-0.12%)
Mar 11, 2021 8.210 8.210 8.210 8.210 1,388 -0.03(-0.37%)
Mar 10, 2021 8.180 8.240 8.170 8.240 1,904 +0.12(+1.44%)
Mar 09, 2021 8.110 8.240 8.110 8.123 989 +0.06(+0.78%)
Mar 08, 2021 8.060 8.060 8.060 8.060 389 +0.06(+0.75%)
Mar 05, 2021 7.990 8.000 7.900 8.000 4,000 +0.07(+0.82%)
Mar 04, 2021 7.950 7.970 7.860 7.935 7,831 -0.05(-0.56%)
Mar 03, 2021 7.900 7.980 7.850 7.980 3,331 +0.02(+0.25%)
Mar 02, 2021 7.890 7.960 7.890 7.960 4,674 +0.03(+0.38%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.