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 )

9.310 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	7.780	8.190	8.190	8.190	54,900	+0.08(+0.99%)
Dec 30, 2013	8.400	8.600	7.966	8.110	205,752	-0.09(-1.10%)
Dec 27, 2013	8.230	8.450	8.110	8.200	55,729	+0.14(+1.74%)
Dec 26, 2013	8.140	8.140	7.720	8.060	5,267	-0.13(-1.59%)
Dec 23, 2013	8.460	8.190	8.190	8.190	9,300	+0.22(+2.76%)
Dec 20, 2013	8.100	8.100	7.970	7.970	4,548	+0.33(+4.32%)
Dec 19, 2013	7.530	7.640	7.530	7.640	1,449	-0.30(-3.78%)
Dec 18, 2013	7.390	7.950	7.390	7.940	6,010	+0.40(+5.32%)
Dec 17, 2013	7.610	7.613	7.530	7.539	7,134	-0.12(-1.58%)
Dec 13, 2013	7.770	7.660	7.660	7.660	3,612	-0.06(-0.78%)
Dec 12, 2013	7.700	7.740	7.675	7.720	2,316	-0.01(-0.13%)
Dec 11, 2013	8.250	8.250	7.560	7.730	13,362	-1.09(-12.36%)
Dec 10, 2013	8.810	8.820	8.750	8.820	6,292	+0.00(+0.00%)
Dec 09, 2013	9.600	9.600	8.740	8.820	6,762	+0.02(+0.23%)
Dec 06, 2013	8.620	8.900	8.620	8.800	7,641	+0.17(+1.97%)
Dec 05, 2013	8.570	8.630	8.500	8.630	4,367	+0.10(+1.17%)
Dec 04, 2013	8.500	8.600	8.430	8.530	4,910	+0.06(+0.71%)
Dec 03, 2013	8.540	8.540	8.460	8.470	3,306	+0.09(+1.07%)
Dec 02, 2013	8.440	8.440	8.380	8.380	1,088	-0.05(-0.59%)
Nov 29, 2013	8.240	8.578	8.240	8.430	3,444	-0.02(-0.24%)
Nov 26, 2013	8.450	8.450	8.450	8.450	100	+0.01(+0.12%)
Nov 25, 2013	8.000	8.618	7.930	8.440	3,738	+0.00(+0.00%)
Nov 22, 2013	8.500	8.500	8.440	8.440	600	-0.16(-1.86%)
Nov 21, 2013	8.220	8.600	8.220	8.600	650	+0.18(+2.14%)
Nov 20, 2013	8.420	8.450	8.350	8.420	3,100	-0.02(-0.24%)
Nov 19, 2013	8.411	8.441	8.411	8.440	1,369	-0.08(-0.94%)
Nov 18, 2013	8.470	8.530	8.450	8.520	1,650	+0.06(+0.71%)
Nov 15, 2013	8.610	8.610	8.450	8.460	17,344	-0.02(-0.24%)
Nov 14, 2013	8.630	8.630	8.480	8.480	14,600	-0.08(-0.89%)
Nov 12, 2013	8.530	8.556	8.530	8.556	900	+0.05(+0.54%)
Nov 11, 2013	8.568	8.580	8.510	8.510	3,044	+0.17(+2.04%)
Nov 07, 2013	8.350	8.340	8.340	8.340	1,400	-0.06(-0.71%)
Nov 06, 2013	8.380	8.430	8.370	8.400	1,000	+0.03(+0.36%)
Nov 05, 2013	8.370	8.370	8.370	8.370	113	-0.03(-0.36%)
Nov 04, 2013	8.311	8.400	8.309	8.400	9,340	+0.04(+0.48%)
Nov 01, 2013	8.360	8.360	8.360	8.360	1,715	+0.02(+0.24%)
Oct 31, 2013	8.060	8.340	8.060	8.340	600	+0.04(+0.48%)
Oct 30, 2013	8.450	8.460	8.210	8.300	6,300	-0.15(-1.78%)
Oct 29, 2013	7.960	8.450	7.960	8.450	1,000	+0.04(+0.43%)
Oct 28, 2013	8.380	8.414	8.380	8.414	1,100	+0.10(+1.25%)
Oct 25, 2013	8.410	8.410	8.200	8.310	899	-0.03(-0.37%)
Oct 24, 2013	8.390	8.390	8.341	8.341	530	+0.01(+0.17%)
Oct 22, 2013	8.260	8.327	8.327	8.327	4,000	+0.08(+0.93%)
Oct 21, 2013	8.226	8.250	8.226	8.250	300	+0.00(+0.00%)
Oct 18, 2013	8.000	8.250	7.950	8.250	2,000	-0.05(-0.59%)
Oct 16, 2013	8.300	8.299	8.299	8.299	200	+0.12(+1.45%)
Oct 15, 2013	8.310	8.310	7.910	8.180	1,915	-0.12(-1.42%)
Oct 14, 2013	8.298	8.298	8.298	8.298	200	+0.04(+0.46%)
Oct 11, 2013	8.440	8.440	8.260	8.260	2,053	-0.01(-0.12%)
Oct 10, 2013	8.270	8.270	8.270	8.270	400	+0.07(+0.90%)
Oct 09, 2013	8.260	8.260	8.196	8.196	300	-0.04(-0.54%)
Oct 07, 2013	8.330	8.241	8.241	8.241	300	+0.04(+0.50%)
Oct 04, 2013	7.800	8.200	7.800	8.200	2,944	-0.07(-0.85%)
Oct 03, 2013	8.270	8.270	8.270	8.270	500	-0.07(-0.84%)
Oct 02, 2013	8.340	8.340	8.340	8.340	100	+0.00(+0.00%)

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