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 )

9.710 -0.050 (-0.51%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	9.660	9.715	9.540	9.710	15,466	-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%)
Aug 01, 2024	9.600	9.600	9.500	9.500	5,076	-0.03(-0.31%)
Jul 31, 2024	9.510	9.550	9.510	9.530	3,545	-0.01(-0.10%)
Jul 30, 2024	9.540	9.540	9.540	9.540	357	+0.14(+1.49%)
Jul 26, 2024				9.400	65	-0.08(-0.84%)
Jul 25, 2024	9.470	9.480	9.470	9.480	1,543	+0.12(+1.28%)
Jul 24, 2024	9.430	9.430	9.260	9.360	7,037	-0.05(-0.53%)
Jul 23, 2024	9.417	9.417	9.410	9.410	1,516	+0.00(+0.00%)
Jul 22, 2024	9.410	9.410	9.410	9.410	715	+0.07(+0.75%)
Jul 19, 2024	9.390	9.390	9.310	9.340	2,498	-0.13(-1.37%)
Jul 18, 2024	9.380	9.470	9.360	9.470	4,057	+0.21(+2.25%)
Jul 17, 2024	9.530	9.530	9.262	9.262	3,392	-0.18(-1.93%)
Jul 16, 2024	9.444	9.444	9.444	9.444	539	+0.04(+0.47%)
Jul 15, 2024	9.550	9.550	9.350	9.400	3,309	+0.00(+0.00%)
Jul 12, 2024	9.320	9.423	9.320	9.400	7,506	+0.07(+0.75%)
Jul 11, 2024	9.430	9.440	9.330	9.330	2,507	-0.08(-0.85%)
Jul 10, 2024	9.310	9.410	9.310	9.410	1,034	+0.10(+1.07%)
Jul 09, 2024	9.310	9.310	9.310	9.310	224	-0.01(-0.11%)
Jul 05, 2024				9.320	1	+0.01(+0.11%)

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