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 (%)
Mar 29, 2018		7.640	7.640	7.640	0	+0.16(+2.14%)
Mar 28, 2018	7.400	7.510	7.350	7.480	7,523	+0.07(+0.94%)
Mar 27, 2018	7.612	7.612	7.400	7.410	1,848	-0.15(-1.98%)
Mar 26, 2018	7.520	7.560	7.450	7.560	14,123	+0.05(+0.67%)
Mar 23, 2018	7.600	7.600	7.510	7.510	744	-0.10(-1.25%)
Mar 22, 2018	7.640	7.645	7.600	7.605	6,118	-0.16(-2.12%)
Mar 21, 2018	7.730	7.780	7.730	7.770	2,214	+0.06(+0.78%)
Mar 20, 2018	7.740	7.750	7.610	7.710	2,684	-0.02(-0.24%)
Mar 19, 2018	7.710	7.728	7.700	7.728	3,301	-0.08(-1.05%)
Mar 16, 2018	7.800	7.810	7.800	7.810	1,385	+0.04(+0.47%)
Mar 15, 2018	7.770	7.774	7.760	7.774	1,399	+0.01(+0.18%)
Mar 14, 2018		7.820	7.820	7.760	889	-0.06(-0.77%)
Mar 13, 2018	7.975	7.975	7.810	7.820	6,087	-0.17(-2.19%)
Mar 12, 2018	8.050	8.050	7.995	7.995	2,795	+0.04(+0.44%)
Mar 09, 2018	7.984	8.000	7.927	7.960	8,034	+0.03(+0.37%)
Mar 08, 2018	7.925	7.931	7.925	7.931	841	+0.15(+1.94%)
Mar 07, 2018		7.795		7.780	4,490	-0.04(-0.51%)
Mar 06, 2018	7.810	7.820	7.510	7.820	10,274	+0.06(+0.77%)
Mar 05, 2018	7.630	7.760	7.620	7.760	5,481	+0.10(+1.31%)
Mar 02, 2018	7.600	7.670	7.590	7.660	3,754	+0.05(+0.66%)
Mar 01, 2018	7.740	7.740	7.610	7.610	1,714	-0.16(-2.06%)
Feb 28, 2018	7.696	7.774	7.696	7.770	3,811	+0.05(+0.65%)
Feb 27, 2018	7.560	7.910	7.560	7.720	4,837	-0.20(-2.53%)
Feb 26, 2018	7.900	7.920	7.826	7.920	5,720	+0.02(+0.25%)
Feb 23, 2018	7.831	7.900	7.831	7.900	2,816	+0.04(+0.51%)
Feb 21, 2018		7.860	7.860	7.860	36	+0.04(+0.51%)
Feb 20, 2018	7.980	7.980	7.820	7.820	772	-0.05(-0.64%)
Feb 16, 2018		7.870	7.870	7.870	0	-0.01(-0.13%)
Feb 15, 2018	7.940	7.940	7.880	7.880	2,194	+0.00(+0.00%)
Feb 14, 2018	7.690	7.880	7.690	7.880	3,570	+0.11(+1.42%)
Feb 13, 2018	7.780	7.780	7.734	7.770	6,290	-0.07(-0.89%)
Feb 12, 2018	7.720	7.890	7.720	7.840	7,172	+0.18(+2.35%)
Feb 09, 2018	7.680	7.750	7.500	7.660	10,419	+0.09(+1.22%)
Feb 08, 2018	7.850	7.850	7.550	7.568	11,101	-0.24(-3.10%)
Feb 07, 2018	7.860	7.868	7.780	7.810	2,239	-0.09(-1.14%)
Feb 06, 2018	7.700	7.900	7.560	7.900	13,941	+0.08(+1.00%)
Feb 05, 2018	8.000	8.000	7.810	7.822	6,526	-0.33(-4.03%)
Feb 02, 2018	8.250	8.250	8.060	8.150	5,069	-0.30(-3.55%)
Feb 01, 2018	8.198	8.450	8.170	8.450	3,272	+0.11(+1.32%)
Jan 31, 2018	8.320	8.340	8.200	8.340	8,491	+0.10(+1.21%)
Jan 30, 2018	8.120	8.240	8.100	8.240	1,844	+0.07(+0.86%)
Jan 29, 2018	8.239	8.270	8.170	8.170	43,464	-0.07(-0.88%)
Jan 26, 2018	8.188	8.250	8.180	8.243	8,497	+0.04(+0.52%)
Jan 25, 2018	8.200	8.200	8.190	8.200	3,989	+0.01(+0.07%)
Jan 24, 2018	8.190	8.194	8.160	8.194	6,046	+0.04(+0.54%)
Jan 23, 2018	8.050	8.160	8.019	8.150	19,613	+0.11(+1.37%)
Jan 22, 2018	8.150	8.150	7.870	8.040	16,709	-0.07(-0.89%)
Jan 19, 2018	8.100	8.112	8.080	8.112	3,575	+0.03(+0.40%)
Jan 18, 2018	8.110	8.145	8.080	8.080	2,767	-0.06(-0.74%)
Jan 17, 2018	7.935	8.140	7.920	8.140	15,373	+0.15(+1.81%)
Jan 16, 2018	8.020	8.050	7.930	7.995	12,805	+0.00(+0.06%)
Jan 12, 2018		7.990	7.990	7.990	0	+0.01(+0.13%)
Jan 11, 2018	7.980	7.980	7.960	7.980	8,084	+0.04(+0.50%)
Jan 10, 2018	7.940	7.940	7.940	7.940	204	-0.07(-0.87%)
Jan 09, 2018	7.870	8.010	7.870	8.010	11,375	+0.05(+0.69%)
Jan 08, 2018	7.935	7.960	7.935	7.955	6,978	-0.00(-0.06%)
Jan 05, 2018	7.900	7.960	7.900	7.960	12,135	+0.04(+0.51%)
Jan 04, 2018	7.940	7.940	7.900	7.920	7,478	-0.02(-0.25%)
Jan 03, 2018	7.924	7.940	7.920	7.940	2,109	+0.05(+0.63%)

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