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 )

9.390 -0.056 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.830	7.830	7.830	7.830	100	+0.03(+0.38%)
Apr 29, 2014	7.800	7.800	7.800	7.800	28	+0.00(+0.00%)
Apr 28, 2014	8.000	8.000	7.650	7.800	5,295	-0.18(-2.26%)
Apr 25, 2014	7.650	7.980	7.650	7.980	2,240	+0.32(+4.18%)
Apr 24, 2014	7.690	7.730	7.650	7.660	2,574	+0.02(+0.26%)
Apr 23, 2014	7.650	7.680	7.610	7.640	4,030	-0.23(-2.88%)
Apr 22, 2014	7.750	7.950	7.750	7.866	3,825	+0.21(+2.70%)
Apr 21, 2014	7.680	7.680	7.659	7.659	1,726	-0.19(-2.43%)
Apr 16, 2014	7.680	7.850	7.850	7.850	4,400	+0.09(+1.21%)
Apr 15, 2014	7.756	7.756	7.756	7.756	500	+0.20(+2.59%)
Apr 14, 2014	7.950	7.950	7.560	7.560	728	-0.40(-5.03%)
Apr 11, 2014	7.780	7.960	7.710	7.960	3,653	+0.10(+1.27%)
Apr 10, 2014	7.850	7.890	7.790	7.860	15,922	+0.06(+0.77%)
Apr 09, 2014	7.700	7.800	7.650	7.800	8,404	+0.00(+0.00%)
Apr 08, 2014	7.910	7.910	7.750	7.800	754	+0.06(+0.78%)
Apr 07, 2014	7.990	7.990	7.650	7.740	2,200	-0.16(-2.03%)
Apr 03, 2014	7.850	7.900	7.900	7.900	800	+0.13(+1.67%)
Apr 01, 2014	7.770	7.770	7.770	7.770	200	+0.05(+0.64%)
Mar 31, 2014	7.721	7.721	7.721	7.721	566	-0.10(-1.27%)
Mar 28, 2014	7.810	7.820	7.810	7.820	800	-0.14(-1.76%)
Mar 27, 2014	7.960	7.960	7.960	7.960	136	-0.14(-1.73%)
Mar 26, 2014	8.080	8.220	8.080	8.100	6,320	+0.09(+1.12%)
Mar 25, 2014	8.000	8.010	8.000	8.010	1,138	+0.01(+0.12%)
Mar 24, 2014	7.790	8.000	7.790	8.000	4,187	+0.18(+2.30%)
Mar 21, 2014	7.760	7.820	7.760	7.820	2,974	+0.00(+0.00%)
Mar 20, 2014	7.639	7.820	7.639	7.820	4,650	+0.17(+2.22%)
Mar 19, 2014	7.650	7.660	7.640	7.650	1,845	+0.03(+0.39%)
Mar 18, 2014	7.619	7.630	7.619	7.620	2,718	-0.01(-0.13%)
Mar 17, 2014	7.630	7.650	7.619	7.630	11,719	+0.01(+0.13%)
Mar 13, 2014	7.690	7.620	7.620	7.620	10,300	-0.09(-1.17%)
Mar 12, 2014	7.790	7.820	7.590	7.710	19,818	-0.09(-1.15%)
Mar 11, 2014	7.750	7.810	7.750	7.800	5,525	+0.00(+0.00%)
Mar 10, 2014	7.750	7.800	7.500	7.800	2,964	+0.02(+0.26%)
Mar 05, 2014	7.760	7.780	7.780	7.780	1,500	+0.08(+1.04%)
Mar 04, 2014	7.690	7.700	7.664	7.700	2,090	+0.06(+0.79%)
Mar 03, 2014	7.680	7.720	7.590	7.640	3,673	-0.04(-0.52%)
Feb 28, 2014	7.680	7.680	7.680	7.680	1,480	+0.00(+0.00%)
Feb 27, 2014	7.670	7.710	7.670	7.680	620	+0.05(+0.65%)
Feb 26, 2014	7.630	7.630	7.630	7.630	502	+0.01(+0.13%)
Feb 25, 2014	7.670	7.670	7.390	7.620	2,759	-0.01(-0.13%)
Feb 24, 2014	7.650	7.820	7.600	7.630	8,686	-0.19(-2.43%)
Feb 21, 2014	7.750	7.820	7.750	7.820	2,984	+0.08(+1.03%)
Feb 20, 2014	7.790	7.790	7.688	7.740	2,164	+0.16(+2.11%)
Feb 19, 2014	7.580	7.580	7.580	7.580	5	+0.00(+0.00%)
Feb 18, 2014	7.580	7.590	7.580	7.580	906	+0.03(+0.40%)
Feb 14, 2014	7.550	7.550	7.550	7.550	100	+0.05(+0.67%)
Feb 13, 2014	7.500	7.500	7.480	7.500	14,441	-0.06(-0.79%)
Feb 12, 2014	7.560	7.560	7.560	7.560	100	+0.01(+0.13%)
Feb 11, 2014	7.490	7.550	7.490	7.550	1,370	+0.12(+1.62%)
Feb 10, 2014	7.470	7.480	7.430	7.430	6,167	-0.04(-0.54%)
Feb 07, 2014	7.380	7.580	7.380	7.470	5,057	-0.03(-0.40%)
Feb 06, 2014	7.500	7.500	7.500	7.500	75	+0.00(+0.00%)
Feb 05, 2014	7.520	7.520	7.500	7.500	1,213	-0.00(-0.00%)
Feb 04, 2014	7.520	7.520	7.500	7.500	1,910	-0.01(-0.13%)

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