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 29, 2015 8.050 8.050 7.920 8.050 3,151 -0.00(-0.02%)
May 27, 2015 8.050 8.050 8.050 8.052 5 +0.04(+0.52%)
May 26, 2015 8.162 8.162 7.760 8.010 9,512 -0.21(-2.55%)
May 22, 2015 8.090 8.220 8.220 8.220 4,600 +0.18(+2.24%)
May 21, 2015 7.850 8.040 7.850 8.040 9,849 +0.02(+0.25%)
May 20, 2015 7.730 8.050 7.730 8.020 5,100 -0.02(-0.25%)
May 19, 2015 8.040 8.040 8.040 8.040 1,450 +0.01(+0.15%)
May 18, 2015 7.990 8.028 7.990 8.028 903 +0.03(+0.35%)
May 15, 2015 7.990 8.000 7.990 8.000 2,593 +0.00(+0.00%)
May 14, 2015 8.000 8.000 8.000 8.000 100 +0.10(+1.27%)
May 13, 2015 7.760 7.920 7.760 7.900 9,352 +0.02(+0.25%)
May 12, 2015 7.700 7.880 7.630 7.880 9,187 +0.06(+0.77%)
May 11, 2015 7.850 7.850 7.780 7.820 3,753 -0.03(-0.38%)
May 08, 2015 7.750 7.860 7.740 7.850 4,500 +0.03(+0.43%)
May 05, 2015 7.820 7.817 7.817 7.817 100 -0.10(-1.31%)
May 04, 2015 7.750 7.920 7.750 7.920 2,986 +0.11(+1.41%)
May 01, 2015 7.810 7.810 7.810 7.810 268 +0.02(+0.21%)
Apr 30, 2015 8.030 8.030 7.780 7.793 4,706 -0.22(-2.71%)
Apr 28, 2015 8.020 8.010 8.010 8.010 600 +0.08(+1.01%)
Apr 27, 2015 7.929 7.930 7.920 7.930 1,858 +0.04(+0.51%)
Apr 24, 2015 7.900 7.900 7.890 7.890 823 +0.00(+0.00%)
Apr 23, 2015 7.890 7.890 7.890 7.890 750 -0.02(-0.25%)
Apr 21, 2015 7.910 7.910 7.910 7.910 400 +0.00(+0.00%)
Apr 20, 2015 7.910 7.910 7.900 7.910 1,601 +0.08(+1.08%)
Apr 16, 2015 7.810 7.825 7.825 7.825 1,300 +0.02(+0.19%)
Apr 15, 2015 7.810 7.810 7.810 7.810 206 +0.01(+0.12%)
Apr 14, 2015 7.801 7.801 7.801 7.801 400 -0.16(-2.00%)
Apr 13, 2015 7.960 7.960 7.960 7.960 500 -0.01(-0.13%)
Apr 10, 2015 7.930 7.970 7.930 7.970 2,200 +0.09(+1.14%)
Apr 09, 2015 7.879 7.880 7.879 7.880 2,000 +0.01(+0.13%)
Apr 08, 2015 7.780 7.950 7.770 7.870 2,847 -0.07(-0.88%)
Apr 07, 2015 7.920 7.950 7.920 7.940 1,324 +0.03(+0.38%)
Apr 02, 2015 7.910 7.910 7.910 7.910 1,600 +0.01(+0.13%)
Mar 31, 2015 7.800 7.900 7.900 7.900 3,500 -0.06(-0.75%)
Mar 30, 2015 7.950 7.960 7.900 7.960 6,435 +0.02(+0.25%)
Mar 27, 2015 7.690 7.940 7.690 7.940 1,100 +0.06(+0.76%)
Mar 26, 2015 7.810 7.940 7.810 7.880 700 +0.01(+0.07%)
Mar 25, 2015 7.740 7.960 7.740 7.874 3,650 -0.09(-1.08%)
Mar 24, 2015 7.911 7.980 7.910 7.960 471 +0.06(+0.76%)
Mar 23, 2015 7.650 7.945 7.650 7.900 3,590 -0.07(-0.93%)
Mar 20, 2015 7.980 7.990 7.924 7.974 7,180 +0.12(+1.58%)
Mar 19, 2015 7.831 7.850 7.830 7.850 2,333 -0.03(-0.38%)
Mar 18, 2015 7.800 7.880 7.800 7.880 3,089 -0.03(-0.38%)
Mar 17, 2015 7.800 7.910 7.800 7.910 5,250 -0.02(-0.25%)
Mar 16, 2015 7.880 7.930 7.870 7.930 4,900 +0.18(+2.32%)
Mar 13, 2015 7.700 7.750 7.700 7.750 1,291 -0.07(-0.90%)
Mar 12, 2015 7.861 7.861 7.820 7.820 1,384 -0.03(-0.38%)
Mar 11, 2015 7.850 7.850 7.850 7.850 525 +0.02(+0.26%)
Mar 10, 2015 7.860 7.860 7.710 7.830 6,900 -0.08(-1.01%)
Mar 09, 2015 7.910 7.910 7.900 7.910 3,575 -0.01(-0.13%)
Mar 05, 2015 7.850 7.920 7.920 7.920 7,700 -0.12(-1.49%)
Mar 04, 2015 8.040 8.040 8.040 8.040 202 +0.01(+0.13%)
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.