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

E Trade Financial (NQ: ETFC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	10.23	10.36	10.05	10.35	4,886,611	+0.13(+1.24%)
Jan 30, 2013	10.27	10.35	10.15	10.22	4,563,279	-0.09(-0.85%)
Jan 29, 2013	10.38	10.44	10.17	10.31	6,920,657	-0.04(-0.38%)
Jan 28, 2013	10.09	10.39	10.05	10.35	6,396,448	+0.26(+2.61%)
Jan 25, 2013	9.761	10.11	9.634	10.08	12,006,029	+0.06(+0.58%)
Jan 24, 2013	10.03	10.21	9.893	10.02	9,252,383	-0.03(-0.29%)
Jan 23, 2013	10.15	10.17	9.947	10.05	7,172,492	-0.08(-0.77%)
Jan 22, 2013	10.02	10.16	9.898	10.13	5,377,930	+0.20(+1.96%)
Jan 18, 2013	9.566	9.966	9.527	9.937	6,001,932	+0.30(+3.14%)
Jan 17, 2013	9.625	9.786	9.576	9.634	5,351,839	+0.01(+0.10%)
Jan 16, 2013	9.488	9.742	9.478	9.625	8,835,133	+0.09(+0.92%)
Jan 15, 2013	9.351	9.595	9.254	9.537	5,664,622	+0.27(+2.95%)
Jan 14, 2013	9.293	9.371	9.185	9.263	3,060,360	-0.09(-0.94%)
Jan 11, 2013	9.332	9.415	9.210	9.351	3,423,723	+0.03(+0.31%)
Jan 10, 2013	9.205	9.478	9.146	9.322	7,256,747	+0.18(+1.92%)
Jan 09, 2013	9.088	9.166	8.961	9.146	2,796,238	+0.11(+1.19%)
Jan 08, 2013	9.068	9.083	8.873	9.039	4,361,527	-0.09(-0.96%)
Jan 07, 2013	9.117	9.176	9.068	9.127	2,498,530	-0.04(-0.43%)
Jan 04, 2013	8.971	9.244	8.961	9.166	7,259,722	+0.20(+2.18%)
Jan 03, 2013	8.961	9.049	8.902	8.971	2,723,416	+0.00(+0.00%)

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

E Trade Financial (NQ: ETFC )

Historical Prices