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 (%)
Sep 27, 2013	8.340	8.340	8.340	8.340	100	+0.00(+0.00%)
Sep 26, 2013	8.300	8.340	8.300	8.340	2,899	+0.09(+1.09%)
Sep 25, 2013	8.250	8.250	8.250	8.250	200	-0.04(-0.48%)
Sep 24, 2013	8.130	8.450	8.070	8.290	14,744	+0.18(+2.26%)
Sep 23, 2013	8.070	8.130	8.070	8.106	4,231	-0.01(-0.07%)
Sep 20, 2013	8.050	8.120	7.690	8.112	13,978	+0.03(+0.40%)
Sep 19, 2013	8.120	8.170	8.050	8.080	10,301	+0.03(+0.37%)
Sep 18, 2013	8.010	8.050	8.010	8.050	400	+0.03(+0.37%)
Sep 17, 2013	8.140	8.170	8.020	8.020	7,429	-0.07(-0.87%)
Sep 16, 2013	8.060	8.170	8.060	8.090	60,254	+0.03(+0.37%)
Sep 12, 2013	8.060	8.060	8.060	8.060	1,500	-0.06(-0.74%)
Sep 11, 2013	8.120	8.120	8.120	8.120	300	+0.13(+1.65%)
Sep 10, 2013	7.970	8.070	7.960	7.988	2,801	-0.02(-0.27%)
Sep 06, 2013	8.000	8.010	8.010	8.010	3,500	-0.08(-0.99%)
Sep 05, 2013	8.110	8.110	8.090	8.090	600	+0.10(+1.25%)
Sep 04, 2013	8.080	8.080	7.920	7.990	1,521	+0.02(+0.25%)
Sep 03, 2013	7.980	7.980	7.960	7.970	2,800	+0.06(+0.76%)
Aug 30, 2013	8.010	8.010	7.910	7.910	200	-0.01(-0.13%)
Aug 29, 2013	7.970	7.980	7.920	7.920	707	-0.11(-1.37%)
Aug 28, 2013	8.000	8.040	7.930	8.030	20,500	+0.05(+0.60%)
Aug 27, 2013	7.930	8.000	7.910	7.982	6,320	-0.02(-0.23%)
Aug 23, 2013	7.910	8.000	8.000	8.000	1,600	+0.00(+0.00%)
Aug 21, 2013	7.900	8.000	8.000	8.000	2,700	-0.12(-1.48%)
Aug 20, 2013	8.100	8.120	8.090	8.120	1,200	+0.07(+0.87%)
Aug 19, 2013	8.050	8.050	8.050	8.050	200	+0.00(+0.00%)
Aug 15, 2013	7.830	8.050	8.050	8.050	500	-0.09(-1.05%)
Aug 13, 2013	8.136	8.136	8.136	8.136	0	+0.00(+0.06%)
Aug 12, 2013	8.220	8.220	8.131	8.131	700	-0.04(-0.48%)
Aug 09, 2013	8.160	8.220	7.710	8.170	7,100	+0.01(+0.12%)
Aug 08, 2013	8.220	8.220	8.160	8.160	2,468	-0.06(-0.73%)
Aug 07, 2013	8.080	8.220	8.010	8.220	13,694	-0.04(-0.50%)
Aug 06, 2013	8.080	8.270	8.070	8.261	13,259	+0.25(+3.08%)
Aug 05, 2013	8.000	8.100	7.980	8.014	13,299	-0.02(-0.20%)
Aug 02, 2013	7.460	8.030	7.460	8.030	1,640	+0.06(+0.75%)
Aug 01, 2013	7.850	8.000	7.756	7.970	24,173	+0.17(+2.18%)
Jul 31, 2013	7.450	7.800	7.450	7.800	15,574	+0.39(+5.26%)
Jul 30, 2013	7.800	7.800	7.400	7.410	15,092	-0.39(-5.00%)
Jul 29, 2013	7.790	7.800	7.790	7.800	1,500	-0.02(-0.26%)
Jul 26, 2013	7.780	7.820	7.780	7.820	2,000	+0.00(+0.00%)
Jul 25, 2013	7.820	7.820	7.820	7.820	200	+0.02(+0.26%)
Jul 24, 2013	7.870	7.870	7.370	7.800	1,829	-0.10(-1.27%)
Jul 23, 2013	7.560	7.900	7.560	7.900	730	+0.04(+0.51%)
Jul 22, 2013	7.870	7.870	7.860	7.860	560	+0.00(+0.00%)
Jul 19, 2013	7.840	7.860	7.840	7.860	6,707	+0.01(+0.13%)
Jul 18, 2013	7.770	7.850	7.700	7.850	4,100	+0.02(+0.26%)
Jul 17, 2013	7.830	7.830	7.830	7.830	700	+0.06(+0.77%)
Jul 15, 2013	7.770	7.770	7.770	7.770	0	-0.03(-0.38%)
Jul 12, 2013	7.790	7.800	7.770	7.800	4,703	+0.03(+0.39%)
Jul 11, 2013	7.370	7.770	7.370	7.770	935	+0.26(+3.46%)
Jul 10, 2013	7.330	7.560	7.320	7.510	8,741	-0.27(-3.47%)
Jul 09, 2013	7.780	7.780	7.780	7.780	100	+0.06(+0.78%)
Jul 05, 2013	7.720	7.720	7.720	7.720	0	+0.09(+1.18%)
Jul 03, 2013	7.520	7.712	7.310	7.630	5,761	+0.00(+0.00%)
Jul 02, 2013	7.670	7.710	7.630	7.630	1,326	-0.09(-1.17%)

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