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 (%)
Oct 02, 2020		49.26	49.26	49.26	0	+0.00(+0.00%)
Oct 01, 2020	50.76	51.18	48.91	49.26	20,707,684	-0.79(-1.58%)
Sep 30, 2020	49.24	50.70	48.98	50.05	2,851,648	+1.12(+2.29%)
Sep 29, 2020	49.83	49.96	48.88	48.93	1,642,767	-1.17(-2.34%)
Sep 28, 2020	49.60	50.83	49.59	50.10	1,385,865	+1.47(+3.02%)
Sep 25, 2020	47.66	48.93	47.48	48.63	1,869,600	+0.42(+0.87%)
Sep 24, 2020	48.04	49.03	47.44	48.21	1,808,900	+0.19(+0.40%)
Sep 23, 2020	49.52	49.90	48.00	48.02	1,151,554	-1.28(-2.60%)
Sep 22, 2020	49.92	50.30	48.60	49.30	1,663,910	-0.72(-1.44%)
Sep 21, 2020	50.53	50.86	49.18	50.02	3,687,440	-1.93(-3.72%)
Sep 18, 2020	52.15	52.77	51.80	51.95	2,538,100	-0.09(-0.17%)
Sep 17, 2020	52.02	52.74	51.78	52.04	1,552,703	-0.97(-1.83%)
Sep 16, 2020	52.43	53.78	52.07	53.01	1,864,444	+0.83(+1.59%)
Sep 15, 2020	52.96	53.10	52.07	52.18	1,311,411	-0.82(-1.55%)
Sep 14, 2020	52.52	53.34	52.20	53.00	2,108,841	+0.76(+1.45%)
Sep 11, 2020	52.18	52.83	51.90	52.24	1,520,700	+0.10(+0.19%)
Sep 10, 2020	53.34	53.47	51.96	52.14	1,761,397	-0.80(-1.51%)
Sep 09, 2020	52.44	53.42	52.19	52.94	1,792,927	+1.05(+2.03%)
Sep 08, 2020	53.83	54.05	51.85	51.88	3,770,649	-2.65(-4.85%)
Sep 04, 2020	55.58	55.68	53.53	54.53	2,861,700	-0.07(-0.13%)
Sep 03, 2020	55.57	56.26	54.02	54.60	2,598,727	-0.49(-0.89%)
Sep 02, 2020	54.59	55.32	54.29	55.09	1,138,819	+0.69(+1.27%)

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