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 )

9.350 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 31, 2018 7.460 7.480 7.460 7.470 1,520 +0.02(+0.24%)
May 30, 2018 7.410 7.452 7.410 7.452 675 +0.05(+0.70%)
May 29, 2018 7.400 7.450 7.400 7.400 5,030 -0.02(-0.27%)
May 25, 2018 7.420 7.420 7.420 0 +0.01(+0.13%)
May 23, 2018 7.410 7.410 7.410 72 +0.02(+0.23%)
May 22, 2018 7.393 7.393 7.393 7.393 192 -0.01(-0.16%)
May 21, 2018 7.450 7.470 7.310 7.405 4,714 +0.08(+1.02%)
May 18, 2018 7.338 7.430 7.330 7.330 7,160 -0.03(-0.41%)
May 17, 2018 7.650 7.650 7.360 7.360 585 -0.01(-0.14%)
May 16, 2018 7.370 7.306 7.370 1,553 +0.06(+0.88%)
May 15, 2018 7.280 7.306 7.280 7.306 2,812 -0.02(-0.33%)
May 14, 2018 7.290 7.350 7.290 7.330 7,095 -0.03(-0.41%)
May 11, 2018 7.340 7.360 7.340 7.360 4,334 +0.04(+0.59%)
May 10, 2018 7.394 7.405 7.316 7.316 1,201 +0.12(+1.60%)
May 09, 2018 7.480 7.480 7.201 7.201 14,731 -0.23(-3.11%)
May 08, 2018 7.420 7.432 7.420 7.432 478 -0.02(-0.24%)
May 07, 2018 7.630 7.630 7.160 7.450 3,563 +0.06(+0.81%)
May 04, 2018 7.200 7.390 7.200 7.390 740 +0.08(+1.09%)
May 03, 2018 7.310 7.310 7.310 7.310 231 -0.09(-1.22%)
May 02, 2018 7.355 7.440 7.355 7.400 3,612 +0.06(+0.82%)
May 01, 2018 7.410 7.459 7.340 7.340 9,579 -0.14(-1.87%)
Apr 30, 2018 7.530 7.530 7.480 7.480 4,049 +0.05(+0.67%)
Apr 27, 2018 7.500 7.506 7.420 7.430 1,931 -0.11(-1.44%)
Apr 26, 2018 7.540 7.540 7.530 7.539 2,153 +0.14(+1.88%)
Apr 25, 2018 7.460 7.460 7.400 7.400 12,821 -0.10(-1.33%)
Apr 24, 2018 7.710 7.710 7.500 7.500 5,003 -0.06(-0.85%)
Apr 23, 2018 7.500 7.564 7.500 7.564 2,624 +0.00(+0.06%)
Apr 20, 2018 7.590 7.600 7.510 7.560 3,143 -0.08(-1.05%)
Apr 19, 2018 7.580 7.680 7.580 7.640 1,556 -0.06(-0.78%)
Apr 17, 2018 7.700 7.700 7.700 23 +0.00(+0.00%)
Apr 16, 2018 7.526 7.700 7.510 7.700 3,518 +0.05(+0.65%)
Apr 13, 2018 7.680 7.680 7.650 7.650 2,750 -0.10(-1.29%)
Apr 12, 2018 7.560 7.750 7.560 7.750 313 +0.05(+0.65%)
Apr 10, 2018 7.700 7.700 7.700 0 +0.07(+0.92%)
Apr 09, 2018 7.430 7.632 7.430 7.630 1,789 -0.03(-0.39%)
Apr 06, 2018 7.510 7.660 7.400 7.660 4,394 +0.16(+2.13%)
Apr 05, 2018 7.560 7.560 7.500 7.500 7,000 +0.00(+0.00%)
Apr 04, 2018 7.480 7.500 7.425 7.500 4,847 -0.07(-0.92%)
Apr 03, 2018 7.270 7.570 7.270 7.570 3,473 +0.15(+2.02%)
Apr 02, 2018 7.620 7.620 7.380 7.420 10,016 -0.22(-2.88%)
Mar 29, 2018 7.640 7.640 7.640 0 +0.16(+2.14%)
Mar 28, 2018 7.400 7.510 7.350 7.480 7,523 +0.07(+0.94%)
Mar 27, 2018 7.612 7.612 7.400 7.410 1,848 -0.15(-1.98%)
Mar 26, 2018 7.520 7.560 7.450 7.560 14,123 +0.05(+0.67%)
Mar 23, 2018 7.600 7.600 7.510 7.510 744 -0.10(-1.25%)
Mar 22, 2018 7.640 7.645 7.600 7.605 6,118 -0.16(-2.12%)
Mar 21, 2018 7.730 7.780 7.730 7.770 2,214 +0.06(+0.78%)
Mar 20, 2018 7.740 7.750 7.610 7.710 2,684 -0.02(-0.24%)
Mar 19, 2018 7.710 7.728 7.700 7.728 3,301 -0.08(-1.05%)
Mar 16, 2018 7.800 7.810 7.800 7.810 1,385 +0.04(+0.47%)
Mar 15, 2018 7.770 7.774 7.760 7.774 1,399 +0.01(+0.18%)
Mar 14, 2018 7.820 7.820 7.760 889 -0.06(-0.77%)
Mar 13, 2018 7.975 7.975 7.810 7.820 6,087 -0.17(-2.19%)
Mar 12, 2018 8.050 8.050 7.995 7.995 2,795 +0.04(+0.44%)
Mar 09, 2018 7.984 8.000 7.927 7.960 8,034 +0.03(+0.37%)
Mar 08, 2018 7.925 7.931 7.925 7.931 841 +0.15(+1.94%)
Mar 07, 2018 7.795 7.780 4,490 -0.04(-0.51%)
Mar 06, 2018 7.810 7.820 7.510 7.820 10,274 +0.06(+0.77%)
Mar 05, 2018 7.630 7.760 7.620 7.760 5,481 +0.10(+1.31%)
Mar 02, 2018 7.600 7.670 7.590 7.660 3,754 +0.05(+0.66%)
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.