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 29, 2017		7.940	7.940	7.940	0	-0.02(-0.20%)
Dec 28, 2017	8.150	8.150	7.956	7.956	1,583	-0.19(-2.38%)
Dec 27, 2017	7.920	8.150	7.920	8.150	385	+0.23(+2.90%)
Dec 22, 2017		7.920	7.920	7.920	4	-0.07(-0.87%)
Dec 21, 2017	7.930	8.000	7.930	7.990	2,300	+0.00(+0.06%)
Dec 20, 2017	7.970	7.990	7.910	7.985	6,617	+0.03(+0.44%)
Dec 19, 2017	7.950	7.950	7.950	7.950	541	-0.01(-0.13%)
Dec 18, 2017	7.970	8.000	7.940	7.960	7,440	-0.01(-0.12%)
Dec 15, 2017	7.865	7.990	7.865	7.970	7,785	+0.13(+1.66%)
Dec 14, 2017	7.895	7.905	7.814	7.840	3,992	-0.08(-1.01%)
Dec 13, 2017	7.820	7.930	7.800	7.920	5,870	+0.05(+0.60%)
Dec 12, 2017	8.120	8.120	7.770	7.873	10,263	-0.02(-0.22%)
Dec 11, 2017	7.940	8.010	7.880	7.890	9,528	-0.18(-2.27%)
Dec 08, 2017	7.930	8.073	7.930	8.073	1,632	-0.01(-0.11%)
Dec 07, 2017	7.977	8.082	7.977	8.082	695	-0.04(-0.47%)
Dec 06, 2017	7.770	8.120	7.770	8.120	38,289	+0.12(+1.50%)
Dec 05, 2017	7.860	8.000	7.840	8.000	14,600	+0.08(+1.01%)
Dec 04, 2017	7.760	7.760	7.760	7.920	15,803	-0.02(-0.25%)
Dec 01, 2017		7.940	7.970	7.940	5,794	-0.03(-0.38%)
Nov 30, 2017	7.700	7.970	7.700	7.970	9,209	+0.34(+4.46%)
Nov 29, 2017	7.520	7.650	7.412	7.630	19,081	-0.02(-0.26%)
Nov 28, 2017	7.670	7.700	7.640	7.650	4,721	+0.05(+0.66%)
Nov 27, 2017	7.650	7.650	7.438	7.600	12,415	+0.00(+0.00%)
Nov 24, 2017	7.675	7.675	7.550	7.600	2,611	-0.20(-2.56%)
Nov 22, 2017	7.990	7.990	7.788	7.800	2,448	-0.45(-5.41%)
Nov 21, 2017	8.150	8.250	8.147	8.246	6,355	+0.15(+1.81%)
Nov 20, 2017	8.150	8.150	7.970	8.100	9,782	+0.03(+0.37%)
Nov 17, 2017	7.841	8.070	7.841	8.070	3,141	+0.18(+2.28%)
Nov 16, 2017	7.810	7.890	7.790	7.890	20,193	+0.20(+2.60%)
Nov 15, 2017	7.620	7.740	7.610	7.690	17,769	-0.19(-2.41%)
Nov 14, 2017	7.940	7.970	7.880	7.880	3,031	-0.11(-1.38%)
Nov 13, 2017	7.930	8.010	7.910	7.990	4,601	-0.09(-1.11%)
Nov 10, 2017	8.080	8.080	8.080	8.080	1,063	+0.04(+0.50%)
Nov 09, 2017	8.140	8.148	8.010	8.040	12,975	-0.16(-1.95%)
Nov 08, 2017	8.160	8.200	8.160	8.200	4,540	+0.06(+0.74%)
Nov 07, 2017	8.160	8.180	8.137	8.140	3,995	-0.03(-0.37%)
Nov 06, 2017	8.170	8.170	8.170	8.170	302	-0.01(-0.08%)
Nov 02, 2017		8.176	8.176	8.176	5	-0.03(-0.41%)
Nov 01, 2017	8.340	8.340	8.210	8.210	5,062	-0.00(-0.00%)
Oct 31, 2017	8.190	8.210	8.190	8.210	684	+0.01(+0.12%)
Oct 30, 2017	8.180	8.200	8.150	8.200	438	-0.05(-0.56%)
Oct 27, 2017	8.150	8.246	8.150	8.246	356	+0.06(+0.69%)
Oct 25, 2017		8.190	8.190	8.190	0	+0.05(+0.61%)
Oct 23, 2017		8.140	8.140	8.140	1	-0.03(-0.37%)
Oct 20, 2017	8.198	8.200	8.170	8.170	3,115	+0.01(+0.12%)
Oct 19, 2017	8.258	8.258	8.120	8.160	4,515	-0.10(-1.21%)
Oct 18, 2017	8.150	8.260	8.150	8.260	1,397	-0.04(-0.48%)
Oct 17, 2017	8.315	8.315	8.250	8.300	7,957	+0.03(+0.30%)
Oct 16, 2017	8.315	8.315	8.275	8.275	2,600	+0.04(+0.55%)
Oct 13, 2017	8.230	8.230	8.230	8.230	348	-0.13(-1.59%)
Oct 12, 2017	8.300	8.363	8.280	8.363	2,133	+0.07(+0.88%)
Oct 11, 2017	8.267	8.290	8.267	8.290	4,577	+0.04(+0.48%)
Oct 10, 2017	8.130	8.590	8.116	8.250	6,096	+0.16(+1.98%)
Oct 06, 2017		8.090	8.090	8.090	0	+0.06(+0.75%)
Oct 05, 2017	8.010	8.040	8.000	8.030	1,656	+0.03(+0.37%)
Oct 04, 2017	8.050	8.120	8.000	8.000	12,437	-0.04(-0.50%)
Oct 03, 2017	7.990	8.040	7.990	8.040	424	+0.04(+0.50%)

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