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 30, 2019	7.900	8.100	7.900	8.000	4,684	+0.10(+1.27%)
Sep 27, 2019	7.899	7.899	7.899	7.899	200	+0.00(+0.00%)
Sep 25, 2019		7.899	7.899	7.899	0	+0.04(+0.50%)
Sep 23, 2019		7.860	7.860	7.860	0	-0.38(-4.61%)
Sep 20, 2019	8.092	8.240	8.092	8.240	1,800	+0.10(+1.23%)
Sep 19, 2019	8.085	8.140	8.075	8.140	1,027	-0.05(-0.57%)
Sep 18, 2019	8.110	8.230	8.070	8.187	1,239	+0.27(+3.46%)
Sep 17, 2019	8.029	8.029	7.913	7.913	1,096	+0.06(+0.83%)
Sep 16, 2019	7.951	7.973	7.848	7.848	5,952	-0.14(-1.77%)
Sep 13, 2019	7.550	8.080	7.550	7.990	3,200	+0.08(+1.01%)
Sep 11, 2019		7.910	7.910	7.910	0	-0.04(-0.54%)
Sep 10, 2019	7.953	7.953	7.953	7.953	216	-0.02(-0.21%)
Sep 09, 2019	7.720	7.970	7.720	7.970	12,812	-0.27(-3.28%)
Sep 06, 2019	8.130	8.240	8.130	8.240	1,100	+0.11(+1.35%)
Sep 05, 2019	7.710	8.130	7.710	8.130	710	+0.00(+0.00%)
Sep 04, 2019	8.130	8.130	8.130	8.130	100	+0.43(+5.53%)
Sep 03, 2019	7.410	7.704	7.410	7.704	2,156	-0.40(-4.89%)
Aug 30, 2019	8.130	8.130	8.075	8.100	800	-0.00(-0.00%)
Aug 29, 2019	8.090	8.130	8.075	8.100	7,742	+0.06(+0.75%)
Aug 28, 2019	8.040	8.040	8.040	8.040	1	+0.00(+0.00%)
Aug 27, 2019	7.860	8.040	7.860	8.040	2,261	+0.21(+2.67%)
Aug 26, 2019	7.997	7.997	7.831	7.831	2,026	-0.07(-0.87%)
Aug 23, 2019	8.000	8.012	7.900	7.900	6,100	-0.17(-2.16%)
Aug 22, 2019	7.930	8.100	7.930	8.074	223	+0.13(+1.70%)
Aug 21, 2019	7.970	7.970	7.900	7.939	2,833	-0.03(-0.38%)
Aug 20, 2019	7.930	7.970	7.930	7.970	310	+0.05(+0.63%)
Aug 19, 2019	7.860	8.150	7.860	7.920	2,622	+0.09(+1.15%)
Aug 16, 2019	7.820	7.830	7.803	7.830	300	-0.02(-0.25%)
Aug 15, 2019	7.740	7.850	7.740	7.850	484	+0.08(+1.03%)
Aug 14, 2019	7.407	7.781	7.407	7.770	2,877	-0.11(-1.42%)
Aug 13, 2019	7.840	7.900	7.730	7.882	6,072	+0.12(+1.57%)
Aug 12, 2019	7.760	7.760	7.760	7.760	703	-0.11(-1.40%)
Aug 09, 2019	7.870	7.870	7.870	7.870	100	+0.00(+0.00%)
Aug 08, 2019	7.860	7.870	7.863	7.870	595	+0.04(+0.55%)
Aug 07, 2019	7.750	7.864	7.750	7.827	3,051	+0.08(+0.99%)
Aug 06, 2019	7.750	7.750	7.750	7.750	21	+0.00(+0.00%)
Aug 05, 2019	8.000	8.050	7.500	7.750	17,737	-0.38(-4.67%)
Aug 02, 2019	8.130	8.130	8.130	8.130	100	+0.00(+0.00%)
Aug 01, 2019	8.200	8.240	8.020	8.130	4,304	-0.11(-1.33%)
Jul 31, 2019	8.320	8.320	8.010	8.240	10,632	+0.13(+1.60%)
Jul 30, 2019	8.110	8.110	8.110	8.110	199	+0.00(+0.00%)
Jul 29, 2019	8.110	8.110	8.110	8.110	200	+0.01(+0.12%)
Jul 26, 2019	8.100	8.100	8.100	8.100	200	+0.10(+1.25%)
Jul 25, 2019	8.000	8.000	8.000	8.000	133	+0.00(+0.00%)
Jul 24, 2019	7.920	8.000	7.896	8.000	1,523	-0.06(-0.74%)
Jul 23, 2019	8.100	8.140	8.050	8.060	6,061	-0.04(-0.49%)
Jul 22, 2019	8.100	8.100	8.100	8.100	604	+0.05(+0.62%)
Jul 19, 2019	8.048	8.050	8.030	8.050	3,800	+0.09(+1.13%)
Jul 18, 2019	7.896	7.960	7.896	7.960	2,276	-0.09(-1.12%)
Jul 17, 2019	7.930	8.050	7.930	8.050	6,536	+0.27(+3.47%)
Jul 16, 2019	8.040	8.040	7.750	7.780	4,891	-0.17(-2.20%)
Jul 15, 2019	7.955	7.955	7.955	7.955	318	-0.09(-1.06%)
Jul 12, 2019	7.990	8.040	7.990	8.040	2,400	+0.02(+0.27%)
Jul 11, 2019	8.018	8.018	8.018	8.018	277	-0.02(-0.27%)
Jul 10, 2019	7.990	8.050	7.990	8.040	4,017	-0.03(-0.37%)
Jul 09, 2019	8.070	8.070	8.070	8.070	162	+0.03(+0.39%)
Jul 08, 2019	8.090	8.090	8.038	8.038	3,025	+0.03(+0.39%)
Jul 05, 2019	8.040	8.040	7.990	8.007	1,700	-0.01(-0.16%)
Jul 03, 2019	7.990	8.020	7.990	8.020	1,400	+0.03(+0.38%)
Jul 02, 2019	7.980	8.005	7.980	7.990	5,621	+0.00(+0.06%)

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