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 (%)
Aug 31, 2022	8.470	8.470	8.460	8.460	1,463	+0.00(+0.00%)
Aug 30, 2022	8.440	8.460	8.440	8.460	402	+0.08(+0.95%)
Aug 29, 2022	8.760	8.760	8.380	8.380	8,848	-0.58(-6.47%)
Aug 26, 2022	9.057	9.057	8.810	8.960	1,307	-0.15(-1.65%)
Aug 24, 2022				9.110	70	+0.44(+5.07%)
Aug 23, 2022	8.670	8.670	8.670	8.670	321	+0.10(+1.17%)
Aug 19, 2022				8.570	12	-0.06(-0.69%)
Aug 18, 2022	8.565	8.630	8.565	8.630	5,517	+0.13(+1.53%)
Aug 17, 2022	8.780	8.870	8.500	8.500	2,643	-0.40(-4.49%)
Aug 16, 2022	8.850	8.900	8.840	8.900	613	-0.10(-1.11%)
Aug 15, 2022	9.050	9.050	9.000	9.000	913	+0.06(+0.67%)
Aug 12, 2022	8.940	8.940	8.940	8.940	1,041	-0.16(-1.76%)
Aug 11, 2022	8.940	9.100	8.900	9.100	1,319	+0.15(+1.70%)
Aug 10, 2022	8.980	8.980	8.948	8.948	633	+0.18(+2.03%)
Aug 09, 2022	8.770	8.770	8.770	8.770	343	-0.01(-0.06%)
Aug 08, 2022	8.914	8.914	8.775	8.775	23,340	+0.16(+1.80%)
Aug 05, 2022	8.620	8.620	8.620	8.620	243	-0.11(-1.20%)
Aug 04, 2022	8.725	8.725	8.725	8.725	622	+0.13(+1.57%)
Aug 03, 2022	8.540	8.590	8.540	8.590	515	+0.00(+0.00%)
Aug 02, 2022	8.590	8.590	8.510	8.590	7,582	+0.05(+0.53%)
Aug 01, 2022	8.490	8.544	8.490	8.544	965	+0.14(+1.72%)
Jul 29, 2022	8.400	8.550	8.370	8.400	3,071	-0.03(-0.36%)
Jul 28, 2022	8.400	8.450	8.370	8.430	2,182	-0.01(-0.12%)
Jul 27, 2022	8.400	8.450	8.400	8.440	624	-0.00(-0.03%)
Jul 26, 2022	8.560	8.560	8.443	8.443	301	-0.15(-1.72%)
Jul 25, 2022	8.340	8.590	8.333	8.590	1,726	+0.29(+3.49%)
Jul 22, 2022	8.260	8.330	8.260	8.300	2,118	-0.14(-1.72%)
Jul 21, 2022	8.445	8.445	8.445	8.445	300	+0.05(+0.66%)
Jul 20, 2022	8.390	8.390	8.390	8.390	137	-0.08(-0.90%)
Jul 19, 2022	8.466	8.466	8.466	8.466	632	+0.09(+1.09%)
Jul 18, 2022	8.341	8.375	8.341	8.375	665	-0.03(-0.30%)
Jul 15, 2022	8.430	8.432	8.400	8.400	254	+0.20(+2.44%)
Jul 14, 2022	8.360	8.360	8.150	8.200	3,828	-0.36(-4.20%)
Jul 13, 2022	8.745	8.745	8.560	8.560	1,724	-0.07(-0.81%)
Jul 12, 2022	8.718	8.718	8.540	8.630	4,725	-0.07(-0.86%)
Jul 11, 2022	8.760	8.760	8.705	8.705	401	-0.16(-1.80%)
Jul 08, 2022	8.946	8.946	8.865	8.865	871	-0.16(-1.83%)
Jul 07, 2022	9.030	9.040	9.030	9.030	1,631	+0.27(+3.08%)
Jul 05, 2022				8.760	48	+0.30(+3.55%)
Jul 01, 2022	8.500	8.500	8.460	8.460	1,770	+0.00(+0.00%)
Jun 29, 2022				8.460	14	+0.21(+2.55%)
Jun 28, 2022	8.250	8.250	8.250	8.250	104	-0.03(-0.36%)
Jun 27, 2022	8.280	8.280	8.270	8.280	320	-0.01(-0.12%)
Jun 24, 2022	8.045	8.290	8.045	8.290	923	+0.30(+3.75%)
Jun 23, 2022	8.180	8.240	7.990	7.990	3,179	-0.19(-2.29%)
Jun 22, 2022	8.140	8.200	8.095	8.178	2,637	+0.04(+0.46%)
Jun 21, 2022	8.710	8.720	7.800	8.140	224,637	-0.56(-6.44%)
Jun 17, 2022	8.300	8.700	8.300	8.700	1,630	+0.17(+1.99%)
Jun 16, 2022	9.200	9.200	8.210	8.530	3,478	-0.34(-3.83%)
Jun 15, 2022	8.870	8.870	8.870	8.870	201	-0.13(-1.44%)
Jun 14, 2022	9.240	9.240	8.940	9.000	905	+0.10(+1.12%)
Jun 13, 2022	8.870	8.900	8.870	8.900	788	-0.31(-3.37%)
Jun 10, 2022	8.900	9.210	8.870	9.210	1,218	+0.30(+3.37%)
Jun 08, 2022				8.910	60	-0.33(-3.57%)
Jun 07, 2022	9.200	9.240	9.200	9.240	2,430	-0.15(-1.60%)
Jun 06, 2022	9.390	9.390	9.390	9.390	352	+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