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, 2010 5.950 5.950 5.740 5.950 4,600 -0.02(-0.34%)
May 27, 2010 5.840 5.980 5.840 5.970 4,358 +0.17(+2.93%)
May 26, 2010 5.900 5.900 5.550 5.800 8,066 -0.01(-0.17%)
May 25, 2010 5.720 5.850 5.350 5.810 3,800 -0.19(-3.17%)
May 21, 2010 5.960 6.000 6.000 6.000 900 +0.15(+2.56%)
May 20, 2010 5.930 5.930 5.850 5.850 1,770 -0.23(-3.78%)
May 19, 2010 6.010 6.080 6.000 6.080 2,900 -0.08(-1.30%)
May 17, 2010 6.240 6.160 6.160 6.160 4,000 +0.01(+0.16%)
May 13, 2010 6.150 6.150 6.150 6.150 0 -0.14(-2.23%)
May 12, 2010 6.280 6.290 6.280 6.290 376 +0.28(+4.66%)
May 11, 2010 6.010 6.010 6.010 6.010 563 -0.14(-2.28%)
May 10, 2010 6.280 6.380 6.040 6.150 3,093 +0.15(+2.50%)
May 07, 2010 6.140 6.145 6.000 6.000 1,000 -0.25(-4.00%)
May 06, 2010 6.615 6.615 6.151 6.250 4,703 -0.43(-6.44%)
May 04, 2010 6.680 6.680 6.680 6.680 0 +0.04(+0.60%)
May 03, 2010 6.170 6.650 6.170 6.640 5,000 +0.01(+0.15%)
Apr 29, 2010 6.630 6.630 6.630 6.630 0 -0.07(-1.04%)
Apr 28, 2010 6.700 6.700 6.700 6.700 200 -0.01(-0.15%)
Apr 27, 2010 6.710 6.710 6.710 6.710 100 +0.15(+2.29%)
Apr 26, 2010 6.500 6.560 6.450 6.560 4,700 -0.24(-3.53%)
Apr 23, 2010 6.800 6.800 6.800 6.800 100 -0.15(-2.16%)
Apr 22, 2010 7.250 7.250 6.950 6.950 1,300 +0.15(+2.21%)
Apr 21, 2010 6.810 6.810 6.800 6.800 300 +0.14(+2.10%)
Apr 20, 2010 6.615 6.660 6.610 6.660 1,200 +0.10(+1.52%)
Apr 19, 2010 6.880 6.880 6.100 6.560 6,100 -0.47(-6.69%)
Apr 16, 2010 6.990 7.300 6.990 7.030 3,015 +0.19(+2.78%)
Apr 15, 2010 6.550 6.840 6.400 6.840 3,065 +0.14(+2.09%)
Apr 14, 2010 6.500 6.700 6.250 6.700 2,800 +0.35(+5.51%)
Apr 13, 2010 6.500 6.500 6.190 6.350 5,550 -0.15(-2.31%)
Apr 12, 2010 6.500 6.500 6.500 6.500 200 +0.15(+2.36%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.05(+0.79%)
Apr 01, 2010 6.300 6.300 6.300 6.300 0 -0.09(-1.49%)
Mar 31, 2010 6.400 6.400 6.395 6.395 300 +0.14(+2.32%)
Mar 29, 2010 6.250 6.250 6.250 6.250 0 -0.14(-2.19%)
Mar 26, 2010 6.480 6.690 6.390 6.390 2,000 -0.04(-0.62%)
Mar 25, 2010 6.230 6.710 6.230 6.430 3,917 +0.28(+4.55%)
Mar 23, 2010 6.150 6.150 6.150 6.150 0 +0.06(+0.99%)
Mar 19, 2010 6.090 6.090 6.090 6.090 0 -0.07(-1.13%)
Mar 16, 2010 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 15, 2010 6.120 6.240 6.120 6.160 700 +0.00(+0.00%)
Mar 12, 2010 6.120 6.160 6.120 6.160 2,200 +0.00(+0.00%)
Mar 10, 2010 6.160 6.160 6.160 6.160 0 +0.11(+1.82%)
Mar 09, 2010 5.890 6.060 5.820 6.050 4,800 -0.01(-0.19%)
Mar 08, 2010 6.050 6.159 6.050 6.061 2,500 -0.09(-1.44%)
Mar 05, 2010 6.110 6.150 6.050 6.150 1,500 +0.12(+2.07%)
Mar 03, 2010 6.030 6.025 6.025 6.025 1,000 -0.03(-0.50%)
Mar 02, 2010 6.020 6.170 6.020 6.055 1,454 +0.04(+0.58%)
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.