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 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%)
May 01, 2008 7.250 7.260 7.100 7.260 1,000 -0.04(-0.55%)
Apr 30, 2008 7.300 7.300 7.300 7.300 856 +0.05(+0.69%)
Apr 29, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 28, 2008 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
Apr 25, 2008 7.250 7.250 7.250 7.250 100 -0.05(-0.68%)
Apr 24, 2008 7.300 7.300 7.150 7.300 200 +0.00(+0.00%)
Apr 23, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 22, 2008 7.300 7.300 7.300 7.300 100 -0.00(-0.00%)
Apr 21, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 18, 2008 6.840 7.400 6.840 7.300 3,615 -0.10(-1.35%)
Apr 17, 2008 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Apr 16, 2008 7.400 7.500 7.400 7.500 1,400 +0.10(+1.35%)
Apr 15, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Apr 14, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Apr 11, 2008 7.480 7.480 7.400 7.400 400 +0.00(+0.00%)
Apr 10, 2008 7.400 7.400 7.400 7.400 100 +0.09(+1.23%)
Apr 09, 2008 7.310 7.310 7.310 7.310 300 -0.09(-1.22%)
Apr 08, 2008 7.400 7.400 7.360 7.400 2,600 -0.13(-1.73%)
Apr 07, 2008 7.530 7.530 7.530 7.530 100 -0.07(-0.92%)
Apr 04, 2008 7.600 7.600 7.600 7.600 200 +0.15(+2.01%)
Apr 03, 2008 7.450 7.450 7.450 7.450 600 -0.23(-2.98%)
Apr 02, 2008 7.600 7.679 7.600 7.679 700 +0.23(+3.07%)
Apr 01, 2008 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Mar 31, 2008 7.350 7.450 7.350 7.450 200 -0.05(-0.67%)
Mar 28, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 27, 2008 7.500 7.500 7.500 7.500 18,000 +0.00(+0.00%)
Mar 26, 2008 7.500 7.500 7.500 7.500 500 +0.15(+2.04%)
Mar 25, 2008 7.500 7.500 7.100 7.350 2,900 -0.15(-2.00%)
Mar 24, 2008 7.550 7.550 7.500 7.500 700 -0.20(-2.60%)
Mar 21, 2008 7.700 7.700 7.700 7.700 800 +0.00(+0.00%)
Mar 20, 2008 7.700 7.700 7.700 7.700 800 -0.25(-3.14%)
Mar 19, 2008 7.210 7.980 7.210 7.950 18,000 +0.60(+8.16%)
Mar 18, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 17, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 14, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 13, 2008 7.260 7.350 7.260 7.350 600 -0.05(-0.68%)
Mar 12, 2008 7.400 7.400 7.400 7.400 100 +0.14(+1.93%)
Mar 11, 2008 7.260 7.260 7.260 7.260 200 -0.09(-1.22%)
Mar 10, 2008 7.350 7.350 7.250 7.350 900 -0.15(-2.00%)
Mar 07, 2008 7.500 7.500 7.270 7.500 1,800 +0.00(+0.00%)
Mar 06, 2008 7.500 7.500 7.500 7.500 100 -0.15(-1.96%)
Mar 05, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 04, 2008 7.650 7.650 7.650 7.650 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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.