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 )

9.800 -0.120 (-1.21%)

Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	9.860	9.860	9.710	9.800	17,414	-0.12(-1.20%)
Oct 17, 2024	9.890	9.919	9.890	9.919	384	+0.02(+0.19%)
Oct 16, 2024	10.00	10.000	9.850	9.900	2,335	-0.00(-0.05%)
Oct 15, 2024	10.00	10.00	9.850	9.905	527	-0.00(-0.01%)
Oct 14, 2024	9.820	9.906	9.820	9.906	564	+0.00(+0.02%)
Oct 11, 2024	9.750	9.980	9.750	9.904	8,205	+0.20(+2.10%)
Oct 10, 2024	9.720	9.720	9.700	9.700	624	-0.07(-0.72%)
Oct 09, 2024	9.770	9.770	9.770	9.770	1,434	+0.04(+0.41%)
Oct 08, 2024	9.760	9.760	9.730	9.730	359	+0.02(+0.21%)
Oct 07, 2024	9.720	9.720	9.710	9.710	782	-0.01(-0.10%)
Oct 04, 2024	9.720	9.720	9.720	9.720	1,071	+0.00(+0.00%)
Oct 03, 2024	9.943	9.943	9.720	9.720	3,751	-0.01(-0.10%)
Oct 02, 2024	9.720	9.740	9.720	9.730	2,028	-0.04(-0.36%)
Oct 01, 2024	9.720	9.830	9.720	9.765	11,243	-0.12(-1.21%)
Sep 30, 2024	9.854	9.885	9.780	9.885	1,284	+0.06(+0.66%)
Sep 27, 2024	9.950	9.970	9.810	9.820	2,104	-0.03(-0.30%)
Sep 26, 2024	9.850	9.850	9.850	9.850	457	+0.06(+0.61%)
Sep 24, 2024				9.790	67	+0.08(+0.82%)
Sep 20, 2024				9.710	38	-0.05(-0.51%)
Sep 19, 2024	9.690	9.800	9.660	9.760	8,174	-0.03(-0.31%)
Sep 18, 2024	9.720	9.790	9.700	9.790	2,153	-0.13(-1.31%)
Sep 17, 2024	9.660	9.920	9.630	9.920	7,888	+0.06(+0.65%)
Sep 16, 2024	9.856	9.856	9.856	9.856	429	+0.15(+1.50%)
Sep 13, 2024	9.710	9.810	9.710	9.710	1,917	-0.01(-0.10%)
Sep 12, 2024	9.530	9.720	9.530	9.720	3,861	+0.05(+0.52%)
Sep 11, 2024	9.840	9.840	9.470	9.670	17,115	-0.33(-3.30%)
Sep 10, 2024	9.820	10.00	9.677	10.00	3,647	+0.36(+3.73%)
Sep 06, 2024				9.640	259	+0.11(+1.15%)
Sep 05, 2024	9.660	9.770	9.520	9.530	11,044	-0.12(-1.24%)
Sep 03, 2024				9.650	35	-0.11(-1.13%)
Aug 30, 2024	9.710	9.760	9.660	9.760	1,693	-0.11(-1.11%)
Aug 29, 2024	9.430	9.870	9.430	9.870	2,988	+0.22(+2.28%)
Aug 27, 2024				9.650	73	+0.14(+1.47%)
Aug 26, 2024	9.570	9.570	9.510	9.510	13,556	-0.05(-0.48%)
Aug 23, 2024	9.420	9.556	9.420	9.556	1,611	+0.12(+1.23%)
Aug 22, 2024	9.520	9.520	9.440	9.440	2,041	-0.02(-0.22%)
Aug 21, 2024	9.620	9.620	9.422	9.461	10,003	-0.09(-0.94%)
Aug 20, 2024	9.550	9.550	9.550	9.550	3,100	+0.11(+1.17%)
Aug 19, 2024	9.450	9.460	9.440	9.440	1,998	+0.02(+0.21%)
Aug 15, 2024				9.420	78	+0.07(+0.75%)
Aug 13, 2024				9.350	0	-0.12(-1.27%)
Aug 12, 2024	9.390	9.500	9.380	9.470	1,021	-0.06(-0.63%)
Aug 09, 2024	9.330	9.530	9.330	9.530	1,833	+0.00(+0.00%)
Aug 08, 2024	9.450	9.540	9.420	9.530	5,952	-0.01(-0.15%)
Aug 07, 2024	9.260	9.600	9.260	9.544	894	+0.11(+1.21%)
Aug 06, 2024	9.330	9.440	9.330	9.430	3,667	+0.17(+1.84%)
Aug 05, 2024	9.420	9.420	9.250	9.260	3,914	-0.16(-1.68%)
Aug 02, 2024	9.500	9.516	9.418	9.418	3,070	-0.08(-0.86%)

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