Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

9.355 -0.024 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2023 8.560 8.660 8.560 8.660 1,096 +0.11(+1.29%)
Jan 30, 2023 8.485 8.570 8.485 8.550 4,357 -0.08(-0.93%)
Jan 27, 2023 8.730 8.730 8.400 8.630 16,914 -0.13(-1.53%)
Jan 26, 2023 8.750 8.830 8.750 8.764 1,112 +0.05(+0.62%)
Jan 25, 2023 8.560 8.710 8.560 8.710 2,262 +0.01(+0.11%)
Jan 24, 2023 8.670 8.740 8.670 8.700 2,393 -0.03(-0.30%)
Jan 23, 2023 8.680 8.780 8.670 8.726 4,215 +0.10(+1.11%)
Jan 20, 2023 8.700 8.700 8.420 8.630 3,789 -0.09(-1.02%)
Jan 19, 2023 8.709 8.719 8.650 8.719 1,803 +0.07(+0.80%)
Jan 18, 2023 8.790 8.900 8.630 8.650 6,471 -0.09(-1.03%)
Jan 17, 2023 8.750 8.910 8.550 8.740 44,226 +0.02(+0.23%)
Jan 13, 2023 8.700 8.770 8.450 8.720 32,264 -0.05(-0.57%)
Jan 12, 2023 8.900 8.900 8.570 8.770 4,505 +0.02(+0.23%)
Jan 11, 2023 8.730 8.750 8.460 8.750 8,747 -0.16(-1.80%)
Jan 10, 2023 8.680 8.910 8.640 8.910 1,730 +0.28(+3.24%)
Jan 09, 2023 8.680 8.680 8.630 8.630 333 -0.01(-0.12%)
Jan 06, 2023 8.410 8.680 8.410 8.640 6,849 +0.25(+2.98%)
Jan 05, 2023 8.450 8.544 8.200 8.390 32,212 -0.06(-0.71%)
Jan 04, 2023 8.440 8.590 8.440 8.450 2,540 -0.05(-0.59%)
Jan 03, 2023 8.570 8.570 8.200 8.500 15,594 -0.07(-0.82%)
Dec 30, 2022 8.360 8.570 8.340 8.570 3,719 +0.00(+0.00%)
Dec 29, 2022 8.390 8.640 8.360 8.570 14,488 +0.26(+3.13%)
Dec 28, 2022 9.030 9.030 8.130 8.310 42,227 -0.83(-9.08%)
Dec 27, 2022 9.550 9.550 9.140 9.140 1,693 -0.46(-4.79%)
Dec 23, 2022 9.600 9.750 9.310 9.600 2,245 -0.30(-3.03%)
Dec 22, 2022 11.00 11.00 9.900 9.900 4,534 -0.25(-2.46%)
Dec 21, 2022 9.490 10.36 9.490 10.15 4,075 +0.69(+7.29%)
Dec 20, 2022 8.960 9.480 8.960 9.460 378 +0.26(+2.83%)
Dec 19, 2022 9.200 9.200 9.200 9.200 200 +0.00(+0.00%)
Dec 16, 2022 9.490 9.490 9.200 9.200 906 -0.65(-6.60%)
Dec 15, 2022 10.07 10.74 8.880 9.850 19,783 -0.17(-1.70%)
Dec 14, 2022 9.890 10.02 9.450 10.02 7,447 +0.27(+2.77%)
Dec 13, 2022 9.480 9.780 9.480 9.750 2,495 +0.27(+2.85%)
Dec 12, 2022 9.000 9.480 8.970 9.480 5,238 +0.57(+6.40%)
Dec 09, 2022 8.910 8.910 8.910 8.910 478 -0.14(-1.55%)
Dec 07, 2022 9.050 3 +0.80(+9.70%)
Dec 06, 2022 8.940 8.940 8.250 8.250 21,163 -0.79(-8.78%)
Dec 05, 2022 9.030 9.044 9.000 9.044 852 -0.05(-0.51%)
Dec 01, 2022 9.090 52 -0.07(-0.76%)
Nov 30, 2022 9.100 9.160 9.100 9.160 526 +0.15(+1.66%)
Nov 29, 2022 9.460 9.520 8.700 9.010 9,722 -0.75(-7.68%)
Nov 28, 2022 9.760 9.760 9.760 9.760 251 -0.08(-0.81%)
Nov 17, 2022 9.840 54 -0.42(-4.09%)
Nov 16, 2022 9.930 10.26 9.930 10.26 560 +0.32(+3.22%)
Nov 15, 2022 9.340 9.940 9.340 9.940 3,512 +0.90(+9.96%)
Nov 14, 2022 9.040 9.040 9.040 9.040 136 -0.07(-0.77%)
Nov 11, 2022 9.010 9.110 8.902 9.110 5,757 +0.01(+0.11%)
Nov 10, 2022 9.500 9.500 8.850 9.100 19,000 -0.22(-2.41%)
Nov 08, 2022 9.325 89 +0.21(+2.36%)
Nov 07, 2022 9.330 9.330 9.100 9.110 2,885 +0.05(+0.55%)
Nov 04, 2022 9.090 9.090 9.055 9.060 1,061 +0.02(+0.22%)
Nov 03, 2022 9.100 9.300 8.800 9.040 5,883 -0.31(-3.32%)
Nov 02, 2022 9.300 9.352 9.300 9.350 2,884 +0.05(+0.54%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.