Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Institut (NQ: FISI )

17.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 9.507 9.614 9.303 9.315 54,719 -0.12(-1.27%)
May 23, 2011 9.477 9.669 9.429 9.435 38,553 -0.22(-2.30%)
May 20, 2011 9.603 9.753 9.543 9.657 80,026 -0.02(-0.25%)
May 19, 2011 9.645 9.729 9.477 9.681 37,467 +0.11(+1.13%)
May 18, 2011 9.339 9.627 9.291 9.573 55,603 +0.25(+2.70%)
May 17, 2011 9.153 9.405 9.141 9.321 69,548 +0.12(+1.30%)
May 16, 2011 9.207 9.297 9.117 9.201 57,410 -0.10(-1.03%)
May 13, 2011 9.663 9.663 9.153 9.297 109,943 -0.35(-3.60%)
May 12, 2011 9.591 9.783 9.513 9.645 40,270 +0.01(+0.12%)
May 11, 2011 10.03 10.03 9.591 9.633 62,568 -0.44(-4.35%)
May 10, 2011 9.693 10.09 9.633 10.07 50,775 +0.42(+4.35%)
May 09, 2011 9.771 9.771 9.489 9.651 53,216 -0.11(-1.17%)
May 06, 2011 9.968 9.968 9.741 9.765 202,646 -0.07(-0.73%)
May 05, 2011 9.849 10.06 9.681 9.837 50,426 -0.08(-0.85%)
May 04, 2011 9.944 9.944 9.831 9.920 48,266 -0.02(-0.18%)
May 03, 2011 9.920 10.02 9.879 9.938 45,738 +0.02(+0.18%)
May 02, 2011 9.920 10.23 9.920 9.920 87,462 -0.27(-2.65%)
Apr 29, 2011 10.23 10.28 10.08 10.19 91,679 -0.02(-0.23%)
Apr 28, 2011 10.18 10.42 10.18 10.21 72,880 +0.05(+0.47%)
Apr 27, 2011 9.920 10.17 9.908 10.17 42,190 +0.25(+2.48%)
Apr 26, 2011 9.837 10.06 9.813 9.920 39,709 +0.13(+1.35%)
Apr 25, 2011 9.723 9.795 9.711 9.789 31,813 -0.01(-0.06%)
Apr 21, 2011 9.896 9.896 9.669 9.795 23,884 -0.03(-0.31%)
Apr 20, 2011 9.801 9.873 9.645 9.825 57,897 +0.17(+1.74%)
Apr 19, 2011 9.849 9.867 9.615 9.657 67,776 -0.16(-1.65%)
Apr 18, 2011 9.879 9.992 9.729 9.819 44,524 -0.24(-2.38%)
Apr 15, 2011 10.09 10.19 9.902 10.06 62,648 -0.05(-0.53%)
Apr 14, 2011 9.908 10.15 9.789 10.11 50,056 +0.08(+0.84%)
Apr 13, 2011 10.15 10.19 9.813 10.03 95,535 -0.04(-0.36%)
Apr 12, 2011 10.11 10.17 9.980 10.06 33,323 -0.13(-1.29%)
Apr 11, 2011 10.30 10.39 10.08 10.20 62,957 -0.11(-1.05%)
Apr 08, 2011 10.58 10.65 10.27 10.30 55,476 -0.19(-1.83%)
Apr 07, 2011 10.60 10.75 10.44 10.50 36,575 -0.13(-1.24%)
Apr 06, 2011 10.61 10.66 10.54 10.63 71,708 +0.07(+0.68%)
Apr 05, 2011 10.59 10.66 10.51 10.56 55,725 -0.10(-0.90%)
Apr 04, 2011 10.61 10.67 10.49 10.65 112,367 +0.03(+0.28%)
Apr 01, 2011 10.62 10.67 10.35 10.62 138,266 +0.12(+1.14%)
Mar 31, 2011 10.78 10.80 10.47 10.50 345,336 -0.26(-2.45%)
Mar 30, 2011 10.62 10.81 10.61 10.77 114,186 +0.19(+1.81%)
Mar 29, 2011 10.42 10.60 10.38 10.57 49,133 +0.16(+1.55%)
Mar 28, 2011 10.59 10.71 10.41 10.41 69,772 -0.16(-1.47%)
Mar 25, 2011 10.42 10.57 10.41 10.57 72,876 +0.19(+1.79%)
Mar 24, 2011 10.48 10.54 10.35 10.38 64,001 -0.01(-0.06%)
Mar 23, 2011 10.44 10.48 10.32 10.39 71,426 -0.06(-0.57%)
Mar 22, 2011 10.54 10.54 10.38 10.45 37,787 -0.08(-0.74%)
Mar 21, 2011 10.42 10.53 10.29 10.53 156,393 +0.23(+2.27%)
Mar 18, 2011 10.24 10.31 10.16 10.29 146,385 +0.15(+1.48%)
Mar 17, 2011 10.28 10.28 10.00 10.14 44,467 +0.05(+0.53%)
Mar 16, 2011 10.19 10.42 9.989 10.09 157,072 -0.10(-0.94%)
Mar 15, 2011 9.974 10.32 9.968 10.18 150,704 -0.14(-1.34%)
Mar 14, 2011 10.24 10.45 10.14 10.32 105,880 -0.03(-0.29%)
Mar 11, 2011 10.22 10.39 10.19 10.35 158,694 +0.08(+0.76%)
Mar 10, 2011 10.08 10.32 9.968 10.27 1,669,888 +0.21(+2.08%)
Mar 09, 2011 10.13 10.14 9.890 10.06 93,903 -0.06(-0.59%)
Mar 08, 2011 10.19 10.34 9.831 10.12 154,600 -0.75(-6.89%)
Mar 07, 2011 11.33 11.33 10.87 10.87 35,579 -0.39(-3.46%)
Mar 04, 2011 11.48 11.48 11.14 11.26 15,359 -0.26(-2.24%)
Mar 03, 2011 11.36 11.52 11.28 11.52 24,098 +0.26(+2.29%)
Mar 02, 2011 11.32 11.32 11.05 11.26 18,108 -0.04(-0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.