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 )

9.379 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.110	7.140	7.070	7.110	2,360	-0.04(-0.59%)
Feb 27, 2013	6.999	7.170	6.999	7.152	4,744	+0.11(+1.60%)
Feb 26, 2013	7.050	7.075	6.990	7.040	4,639	-0.01(-0.14%)
Feb 22, 2013	7.020	7.070	7.010	7.050	1,899	+0.07(+1.00%)
Feb 21, 2013	6.760	7.000	6.760	6.980	20,027	-0.02(-0.29%)
Feb 20, 2013	6.990	7.020	6.980	7.000	6,017	+0.05(+0.79%)
Feb 19, 2013	7.000	7.130	6.940	6.945	14,499	+0.02(+0.22%)
Feb 15, 2013	7.080	7.080	6.930	6.930	10,296	-0.10(-1.42%)
Feb 14, 2013	7.080	7.150	7.030	7.030	4,440	-0.03(-0.42%)
Feb 13, 2013	7.060	7.100	7.010	7.060	5,046	+0.00(+0.00%)
Feb 12, 2013	7.080	7.083	7.050	7.060	1,810	+0.00(+0.00%)
Feb 11, 2013	7.130	7.130	7.050	7.060	2,817	-0.05(-0.70%)
Feb 08, 2013	7.110	7.110	7.110	7.110	528	+0.09(+1.28%)
Feb 05, 2013	7.090	7.020	7.020	7.020	13,900	-0.10(-1.40%)
Feb 04, 2013	7.017	7.180	6.976	7.120	4,211	+0.06(+0.85%)
Feb 01, 2013	7.060	7.060	6.990	7.060	3,251	+0.01(+0.14%)
Jan 31, 2013	6.970	7.110	6.960	7.050	2,004	+0.00(+0.00%)
Jan 30, 2013	6.930	7.050	6.930	7.050	5,889	+0.08(+1.15%)
Jan 29, 2013	6.970	7.020	6.940	6.970	1,978	-0.07(-0.99%)
Jan 28, 2013	7.030	7.040	6.710	7.040	14,081	+0.05(+0.72%)
Jan 25, 2013	6.940	6.990	6.940	6.990	1,125	+0.08(+1.16%)
Jan 24, 2013	7.070	7.070	6.910	6.910	6,648	-0.19(-2.68%)
Jan 23, 2013	7.010	7.395	6.985	7.100	5,718	+0.04(+0.57%)
Jan 22, 2013	6.890	7.060	6.890	7.060	4,721	+0.22(+3.22%)
Jan 18, 2013	6.800	6.890	6.750	6.840	5,232	-0.06(-0.87%)
Jan 17, 2013	6.920	7.000	6.850	6.900	6,162	+0.10(+1.47%)
Jan 16, 2013	6.809	6.809	6.800	6.800	2,960	+0.00(+0.00%)
Jan 15, 2013	6.830	6.850	6.720	6.800	1,560	-0.03(-0.44%)
Jan 14, 2013	6.910	6.910	6.750	6.830	4,989	-0.08(-1.16%)
Jan 10, 2013	6.830	6.910	6.910	6.910	3,500	+0.03(+0.43%)
Jan 09, 2013	6.880	6.900	6.880	6.880	1,300	+0.11(+1.62%)
Jan 08, 2013	6.600	6.850	6.600	6.770	10,168	-0.13(-1.88%)
Jan 07, 2013	6.900	6.900	6.900	6.900	324	+0.01(+0.15%)
Jan 03, 2013	6.890	6.890	6.890	6.890	0	-0.11(-1.57%)
Jan 02, 2013	7.000	7.100	6.850	7.000	2,859	-0.10(-1.41%)
Dec 31, 2012	6.900	7.221	6.650	7.100	46,802	+0.10(+1.43%)
Dec 28, 2012	6.940	7.020	6.940	7.000	49,120	+0.10(+1.45%)
Dec 27, 2012	6.760	6.900	6.700	6.900	8,571	+0.24(+3.60%)
Dec 26, 2012	6.660	6.660	6.660	6.660	100	-0.24(-3.48%)
Dec 24, 2012	6.900	6.950	6.876	6.900	3,281	+0.24(+3.60%)
Dec 21, 2012	6.580	6.660	6.580	6.660	800	+0.04(+0.60%)
Dec 20, 2012	6.700	6.700	6.300	6.620	11,251	-0.08(-1.19%)
Dec 19, 2012	6.655	6.700	6.610	6.700	1,687	-0.20(-2.90%)
Dec 18, 2012	6.850	6.900	6.710	6.900	4,356	+0.02(+0.29%)
Dec 17, 2012	6.650	6.880	6.650	6.880	2,204	+0.15(+2.23%)
Dec 14, 2012	6.630	6.730	6.630	6.730	2,150	+0.05(+0.75%)
Dec 13, 2012	6.660	6.680	6.550	6.680	2,000	-0.27(-3.88%)
Dec 12, 2012	6.900	6.950	6.890	6.950	1,130	+0.05(+0.72%)
Dec 11, 2012	6.860	6.900	6.810	6.900	750	+0.00(+0.02%)
Dec 10, 2012	6.830	6.900	6.816	6.899	2,307	+0.02(+0.27%)
Dec 07, 2012	6.870	6.900	6.720	6.880	8,919	-0.02(-0.29%)
Dec 06, 2012	6.850	6.900	6.840	6.900	11,332	+0.05(+0.73%)
Dec 05, 2012	6.810	6.880	6.665	6.850	20,940	+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