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 (%)
Sep 29, 2017	7.770	8.180	7.770	7.970	3,060	+0.04(+0.50%)
Sep 28, 2017	7.940	7.940	7.914	7.930	400	+0.02(+0.21%)
Sep 27, 2017	8.200	8.200	7.890	7.914	1,667	+0.04(+0.51%)
Sep 25, 2017				7.874	18	-0.03(-0.33%)
Sep 22, 2017	7.870	7.910	7.870	7.900	6,539	+0.05(+0.64%)
Sep 21, 2017	7.930	7.937	7.810	7.850	15,832	-0.13(-1.63%)
Sep 20, 2017	7.950	7.990	7.950	7.980	1,450	+0.02(+0.24%)
Sep 19, 2017	7.860	7.961	7.860	7.961	8,499	+0.01(+0.14%)
Sep 18, 2017	7.880	7.950	7.880	7.950	9,399	+0.07(+0.89%)
Sep 15, 2017	8.140	8.140	7.880	7.880	200	+0.01(+0.13%)
Sep 13, 2017		7.870	7.870	7.870	0	+0.02(+0.25%)
Sep 12, 2017	7.830	7.850	7.830	7.850	4,530	+0.06(+0.77%)
Sep 11, 2017	7.860	7.860	7.790	7.790	41,625	+0.00(+0.00%)
Sep 08, 2017	7.790	7.790	7.790	7.790	206	-0.01(-0.07%)
Sep 07, 2017	7.780	7.810	7.770	7.795	3,500	+0.07(+0.91%)
Sep 06, 2017	7.550	7.825	7.550	7.725	6,880	-0.03(-0.32%)
Sep 01, 2017		7.750	7.750	7.750	0	-0.01(-0.13%)
Aug 31, 2017	7.750	7.761	7.700	7.760	3,365	+0.06(+0.78%)
Aug 30, 2017	7.818	7.818	7.700	7.700	10,204	-0.10(-1.25%)
Aug 25, 2017		7.797	7.797	7.797	0	-0.00(-0.03%)
Aug 24, 2017	7.700	7.890	7.700	7.800	3,575	+0.02(+0.22%)
Aug 23, 2017	7.783	7.783	7.783	7.783	130	-0.02(-0.22%)
Aug 22, 2017	7.780	7.800	7.780	7.800	998	+0.04(+0.52%)
Aug 21, 2017	7.780	7.820	7.510	7.760	4,833	-0.10(-1.27%)
Aug 18, 2017	7.870	8.000	7.830	7.860	9,760	-0.03(-0.39%)
Aug 17, 2017	7.884	7.900	7.880	7.890	5,217	-0.04(-0.49%)
Aug 16, 2017	7.700	7.929	7.700	7.929	5,429	+0.02(+0.24%)
Aug 15, 2017	7.920	7.930	7.910	7.910	2,603	-0.01(-0.13%)
Aug 14, 2017	7.860	7.920	7.850	7.920	3,208	+0.00(+0.00%)
Aug 11, 2017	7.790	7.950	7.790	7.920	52,344	+0.05(+0.64%)
Aug 10, 2017	7.920	7.920	7.870	7.870	1,423	-0.06(-0.76%)
Aug 09, 2017	7.990	7.990	7.920	7.930	3,090	-0.08(-1.00%)
Aug 08, 2017	8.250	8.250	8.010	8.010	1,225	-0.00(-0.00%)
Aug 07, 2017	8.010	8.010	8.010	8.010	177	+0.00(+0.00%)
Aug 04, 2017	8.320	8.320	8.010	8.010	1,281	-0.04(-0.50%)
Aug 03, 2017	8.100	8.280	8.030	8.051	3,018	+0.05(+0.63%)
Aug 02, 2017	8.300	8.360	7.990	8.000	12,064	-0.20(-2.44%)
Aug 01, 2017	7.995	8.360	7.995	8.200	8,678	+0.25(+3.14%)
Jul 31, 2017	8.000	8.000	7.950	7.950	619	-0.04(-0.50%)
Jul 28, 2017	7.985	8.000	7.985	7.990	1,076	+0.00(+0.00%)
Jul 27, 2017	7.980	8.000	7.910	7.990	4,127	+0.06(+0.77%)
Jul 26, 2017	7.949	7.950	7.929	7.929	3,954	-0.00(-0.01%)
Jul 25, 2017	7.958	7.960	7.930	7.930	1,879	+0.04(+0.49%)
Jul 24, 2017	7.950	7.950	7.890	7.892	1,356	-0.06(-0.72%)
Jul 21, 2017	7.560	7.960	7.110	7.949	6,999	+0.02(+0.24%)
Jul 20, 2017	7.950	7.950	7.907	7.930	4,294	-0.01(-0.11%)
Jul 19, 2017	7.915	7.950	7.904	7.939	2,429	+0.01(+0.11%)
Jul 18, 2017	7.790	7.947	7.790	7.930	5,376	+0.11(+1.41%)
Jul 17, 2017	7.800	7.819	7.790	7.819	4,036	-0.01(-0.13%)
Jul 14, 2017	7.960	7.960	7.780	7.830	7,700	-0.05(-0.63%)
Jul 13, 2017	7.879	7.880	7.867	7.880	2,053	+0.02(+0.25%)
Jul 12, 2017	7.820	7.860	7.820	7.860	992	+0.05(+0.67%)
Jul 11, 2017	7.800	7.820	7.800	7.808	2,973	+0.05(+0.61%)
Jul 10, 2017	7.777	7.777	7.760	7.760	2,098	-0.02(-0.22%)
Jul 07, 2017	7.570	7.777	7.570	7.777	10,162	+0.13(+1.66%)
Jul 06, 2017	7.860	7.860	7.400	7.650	9,944	-0.19(-2.42%)
Jul 05, 2017	7.930	7.930	7.840	7.840	4,483	-0.06(-0.76%)

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