Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eagle Capital Growth Fund (NY: GRF )

9.350 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.270	8.541	8.270	8.540	3,191	+0.04(+0.47%)
Nov 29, 2023	8.415	8.500	8.370	8.500	4,529	+0.15(+1.86%)
Nov 28, 2023	8.440	8.440	8.320	8.345	2,465	-0.12(-1.47%)
Nov 27, 2023	8.260	8.470	8.251	8.470	1,224	+0.30(+3.67%)
Nov 22, 2023				8.170	201	-0.47(-5.44%)
Nov 21, 2023	8.440	8.740	8.440	8.640	3,969	+0.01(+0.12%)
Nov 20, 2023	8.443	8.640	8.443	8.630	4,730	+0.09(+0.99%)
Nov 17, 2023	8.560	8.560	8.500	8.545	821	+0.06(+0.75%)
Nov 15, 2023				8.481	141	+0.00(+0.01%)
Nov 14, 2023	8.550	8.560	8.381	8.480	3,751	+0.07(+0.77%)
Nov 13, 2023	8.270	8.420	8.220	8.415	8,488	-0.14(-1.58%)
Nov 10, 2023	8.320	8.550	8.230	8.550	3,725	-0.07(-0.81%)
Nov 08, 2023				8.620	0	+0.27(+3.23%)
Nov 07, 2023	8.380	8.380	8.300	8.350	1,320	+0.13(+1.58%)
Nov 06, 2023	8.290	8.300	8.210	8.220	4,653	-0.23(-2.72%)
Nov 03, 2023	8.716	8.716	8.450	8.450	773	-0.30(-3.43%)
Nov 02, 2023	8.470	8.750	8.470	8.750	745	+0.28(+3.30%)
Nov 01, 2023	8.190	8.470	8.141	8.470	3,210	+0.03(+0.36%)
Oct 31, 2023	8.270	8.640	8.060	8.440	2,542	+0.22(+2.68%)
Oct 30, 2023	8.031	8.220	8.031	8.220	1,701	+0.11(+1.36%)
Oct 27, 2023	8.204	8.204	8.049	8.110	1,058	-0.05(-0.61%)
Oct 26, 2023	8.290	8.290	8.010	8.160	3,651	+0.07(+0.87%)
Oct 25, 2023	8.149	8.149	8.010	8.090	4,498	-0.05(-0.61%)
Oct 24, 2023	8.300	8.320	7.955	8.140	19,459	-0.21(-2.51%)
Oct 23, 2023	8.261	8.636	8.260	8.350	3,483	-0.05(-0.60%)
Oct 20, 2023	8.340	8.400	8.270	8.400	2,195	+0.05(+0.60%)
Oct 19, 2023	8.500	8.500	8.350	8.350	2,885	-0.01(-0.12%)
Oct 18, 2023	8.710	8.710	8.360	8.360	8,724	-0.18(-2.11%)
Oct 17, 2023	8.500	8.550	8.480	8.540	2,570	+0.12(+1.43%)
Oct 16, 2023	8.420	8.420	8.419	8.420	2,384	-0.01(-0.12%)
Oct 13, 2023	8.490	8.490	8.430	8.430	605	+0.01(+0.12%)
Oct 12, 2023	8.430	8.486	8.420	8.420	1,070	-0.14(-1.64%)
Oct 11, 2023	8.560	8.560	8.555	8.560	2,178	+0.12(+1.40%)
Oct 10, 2023	8.350	8.442	8.260	8.442	964	+0.07(+0.86%)
Oct 09, 2023	8.810	8.810	8.330	8.370	9,193	-0.14(-1.59%)
Oct 06, 2023	8.495	8.510	8.408	8.505	3,948	+0.04(+0.41%)
Oct 05, 2023	8.550	8.550	8.470	8.470	4,123	-0.10(-1.21%)
Oct 04, 2023	8.730	8.730	8.574	8.574	1,095	-0.07(-0.84%)
Oct 03, 2023	8.655	8.655	8.647	8.647	1,301	-0.02(-0.18%)
Oct 02, 2023	8.650	8.662	8.640	8.662	1,812	+0.04(+0.45%)
Sep 29, 2023	8.580	8.624	8.580	8.624	4,682	+0.11(+1.34%)
Sep 28, 2023	8.790	8.790	8.500	8.510	6,165	-0.25(-2.85%)
Sep 27, 2023	8.760	8.760	8.760	8.760	458	+0.06(+0.67%)
Sep 26, 2023	8.520	8.702	8.520	8.702	1,072	+0.12(+1.42%)
Sep 25, 2023	8.795	8.600	8.580	8.580	7,781	-0.09(-1.03%)
Sep 22, 2023	8.705	8.705	8.650	8.669	2,917	+0.04(+0.45%)
Sep 21, 2023	8.820	8.820	8.630	8.630	2,784	-0.19(-2.19%)
Sep 20, 2023	8.710	8.824	8.670	8.824	645	+0.07(+0.78%)
Sep 19, 2023	8.755	8.755	8.755	8.755	317	+0.06(+0.63%)
Sep 18, 2023	8.670	8.750	8.581	8.700	5,184	+0.13(+1.52%)
Sep 15, 2023	8.850	8.850	8.540	8.570	5,700	-0.28(-3.16%)
Sep 14, 2023	8.850	8.850	8.850	8.850	285	-0.03(-0.38%)
Sep 13, 2023	8.884	8.884	8.884	8.884	272	-0.05(-0.57%)
Sep 12, 2023	8.900	8.940	8.760	8.935	876	+0.04(+0.39%)
Sep 11, 2023	8.900	9.080	8.900	8.900	4,709	-0.05(-0.56%)
Sep 08, 2023	8.838	8.950	8.838	8.950	1,779	+0.05(+0.56%)
Sep 07, 2023	8.850	8.920	8.730	8.900	2,617	-0.05(-0.51%)
Sep 06, 2023	8.740	8.990	8.740	8.946	2,300	+0.01(+0.12%)
Sep 05, 2023	8.820	8.935	8.820	8.935	439	-0.12(-1.30%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Eagle Capital Growth Fund (NY: GRF )

Historical Prices