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

E Trade Financial (NQ: ETFC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 8.112 8.141 7.868 7.995 6,623,863 -0.08(-0.97%)
Jan 30, 2012 7.887 8.151 7.809 8.073 7,581,970 +0.08(+0.98%)
Jan 27, 2012 7.829 8.024 7.585 7.995 11,278,940 +0.20(+2.50%)
Jan 26, 2012 8.336 8.492 7.672 7.799 34,941,736 -1.34(-14.64%)
Jan 25, 2012 9.293 9.322 8.883 9.137 8,858,116 -0.18(-1.94%)
Jan 24, 2012 9.273 9.366 9.176 9.317 3,797,454 -0.07(-0.78%)
Jan 23, 2012 9.429 9.566 9.273 9.390 3,421,688 -0.04(-0.41%)
Jan 20, 2012 9.342 9.498 9.273 9.429 3,720,401 +0.04(+0.42%)
Jan 19, 2012 9.224 9.468 9.171 9.390 6,274,033 +0.25(+2.78%)
Jan 18, 2012 8.951 9.224 8.912 9.137 4,950,730 +0.16(+1.74%)
Jan 17, 2012 8.756 8.990 8.746 8.980 5,921,350 -0.04(-0.43%)
Jan 13, 2012 8.883 9.068 8.805 9.019 7,318,874 -0.01(-0.11%)
Jan 12, 2012 8.844 9.112 8.707 9.029 5,861,638 +0.22(+2.55%)
Jan 11, 2012 8.580 8.844 8.531 8.805 6,146,212 +0.14(+1.58%)
Jan 10, 2012 8.424 8.766 8.419 8.668 6,979,329 +0.37(+4.47%)
Jan 09, 2012 8.307 8.356 8.200 8.297 3,008,993 +0.02(+0.24%)
Jan 06, 2012 8.365 8.424 8.209 8.278 3,385,768 -0.10(-1.17%)
Jan 05, 2012 8.141 8.434 8.034 8.375 5,422,483 +0.16(+1.90%)
Jan 04, 2012 8.219 8.229 8.014 8.219 4,710,106 +0.45(+5.78%)
Dec 30, 2011 7.770 7.829 7.721 7.770 4,519,068 -0.01(-0.13%)
Dec 29, 2011 7.594 7.799 7.546 7.780 6,273,644 +0.24(+3.24%)
Dec 28, 2011 7.604 7.653 7.428 7.536 5,160,653 -0.03(-0.39%)
Dec 27, 2011 7.721 7.780 7.555 7.565 6,437,341 -0.20(-2.52%)
Dec 23, 2011 7.819 7.848 7.711 7.760 4,044,030 +0.04(+0.51%)
Dec 21, 2011 7.663 7.780 7.545 7.721 6,369,116 +0.02(+0.32%)
Dec 20, 2011 7.487 7.790 7.448 7.697 10,170,265 +0.39(+5.27%)
Dec 19, 2011 7.536 7.653 7.243 7.311 7,678,730 -0.22(-2.98%)
Dec 16, 2011 7.731 7.809 7.409 7.536 10,551,434 -0.18(-2.28%)
Dec 15, 2011 7.965 7.995 7.663 7.711 10,551,417 -0.22(-2.83%)
Dec 14, 2011 8.219 8.287 7.780 7.936 14,261,044 -0.44(-5.24%)
Dec 13, 2011 8.531 8.629 8.239 8.375 8,547,531 -0.10(-1.15%)
Dec 12, 2011 8.512 8.575 8.365 8.473 3,995,089 -0.22(-2.58%)
Dec 09, 2011 8.541 8.775 8.492 8.697 4,844,130 +0.21(+2.53%)
Dec 08, 2011 8.834 8.893 8.424 8.483 6,498,607 -0.48(-5.34%)
Dec 07, 2011 8.824 9.000 8.658 8.961 5,773,645 +0.03(+0.33%)
Dec 06, 2011 9.117 9.283 8.883 8.932 5,338,764 -0.20(-2.14%)
Dec 05, 2011 9.029 9.176 8.922 9.127 6,957,649 +0.27(+3.09%)
Dec 02, 2011 8.854 8.961 8.736 8.854 6,859,252 +0.17(+1.91%)
Dec 01, 2011 8.883 8.927 8.561 8.688 7,542,736 -0.27(-3.05%)
Nov 30, 2011 8.912 8.990 8.707 8.961 12,260,417 +0.47(+5.52%)
Nov 29, 2011 8.375 8.561 8.219 8.492 9,413,874 +0.12(+1.40%)
Nov 28, 2011 8.219 8.483 8.190 8.375 7,920,127 +0.43(+5.41%)
Nov 25, 2011 7.858 8.063 7.838 7.946 2,820,861 +0.10(+1.24%)
Nov 23, 2011 7.995 8.004 7.809 7.848 5,286,665 -0.21(-2.66%)
Nov 22, 2011 8.229 8.356 8.034 8.063 6,757,105 -0.14(-1.67%)
Nov 21, 2011 7.985 8.297 7.868 8.200 10,897,310 +0.17(+2.07%)
Nov 18, 2011 8.043 8.151 7.965 8.034 6,547,220 +0.05(+0.61%)
Nov 17, 2011 8.160 8.229 7.897 7.985 10,843,178 -0.20(-2.50%)
Nov 16, 2011 8.365 8.424 8.131 8.190 11,546,697 -0.31(-3.67%)
Nov 15, 2011 8.561 8.688 8.346 8.502 9,453,894 -0.11(-1.25%)
Nov 14, 2011 8.814 8.834 8.541 8.609 9,240,592 -0.26(-2.97%)
Nov 11, 2011 8.873 8.990 8.756 8.873 26,895,126 -0.38(-4.11%)
Nov 10, 2011 9.849 9.947 9.146 9.254 13,191,864 -0.33(-3.46%)
Nov 09, 2011 10.20 10.22 9.508 9.586 9,539,939 -1.00(-9.41%)
Nov 08, 2011 10.47 10.61 10.30 10.58 5,354,519 +0.21(+1.98%)
Nov 07, 2011 10.32 10.43 10.02 10.38 3,160,156 +0.06(+0.57%)
Nov 04, 2011 10.24 10.44 10.01 10.32 3,074,700 -0.08(-0.75%)
Nov 03, 2011 10.27 10.45 9.791 10.40 4,930,742 +0.31(+3.10%)
Nov 02, 2011 9.986 10.22 9.791 10.08 4,945,194 +0.34(+3.51%)
Nov 01, 2011 9.937 10.08 9.722 9.742 9,184,118 -0.85(-8.02%)
Oct 31, 2011 10.98 11.01 10.59 10.59 6,661,546 -0.76(-6.71%)
Oct 28, 2011 11.01 11.41 10.82 11.35 6,751,499 +0.21(+1.93%)
Oct 27, 2011 10.91 11.23 10.69 11.14 8,742,676 +0.74(+7.14%)
Oct 26, 2011 10.18 10.47 9.859 10.40 5,157,705 +0.35(+3.50%)
Oct 25, 2011 10.17 10.21 9.859 10.04 6,877,083 -0.28(-2.74%)
Oct 24, 2011 9.800 10.53 9.761 10.33 8,579,207 +0.56(+5.69%)
Oct 21, 2011 9.449 9.810 9.420 9.771 8,218,008 +0.42(+4.49%)
Oct 20, 2011 9.234 9.390 8.883 9.351 7,516,140 +0.18(+1.91%)
Oct 19, 2011 9.439 9.605 9.176 9.176 6,705,816 -0.24(-2.59%)
Oct 18, 2011 9.205 9.454 8.873 9.420 10,254,093 +0.33(+3.65%)
Oct 17, 2011 9.478 9.483 9.049 9.088 5,299,906 -0.48(-5.00%)
Oct 14, 2011 9.605 9.742 9.371 9.566 4,529,832 +0.09(+0.93%)
Oct 13, 2011 9.459 9.556 9.039 9.478 6,390,937 -0.11(-1.12%)
Oct 12, 2011 9.185 9.898 9.078 9.586 8,038,091 +0.55(+6.05%)
Oct 11, 2011 8.961 9.215 8.824 9.039 4,208,032 -0.11(-1.17%)
Oct 10, 2011 8.824 9.146 8.775 9.146 5,416,053 +0.63(+7.45%)
Oct 07, 2011 9.234 9.263 8.395 8.512 11,602,453 -0.14(-1.58%)
Oct 06, 2011 8.541 8.668 8.073 8.649 10,515,726 +0.37(+4.48%)
Oct 05, 2011 8.229 8.444 7.985 8.278 9,977,779 +0.06(+0.71%)
Oct 04, 2011 7.955 8.239 7.555 8.219 10,943,449 +0.06(+0.72%)
Oct 03, 2011 8.795 9.058 8.160 8.160 6,913,551 -0.73(-8.23%)
Sep 30, 2011 9.117 9.234 8.854 8.893 7,523,771 -0.44(-4.71%)
Sep 29, 2011 9.371 9.508 8.990 9.332 5,074,052 +0.15(+1.59%)
Sep 28, 2011 9.673 9.703 9.176 9.185 5,230,022 -0.50(-5.14%)
Sep 27, 2011 9.722 10.10 9.615 9.683 6,228,230 +0.19(+1.95%)
Sep 26, 2011 9.664 9.761 9.215 9.498 8,579,381 +0.01(+0.10%)
Sep 23, 2011 9.342 9.713 9.195 9.488 5,175,270 +0.11(+1.14%)
Sep 22, 2011 9.761 9.908 9.176 9.381 8,838,740 -0.62(-6.24%)
Sep 21, 2011 10.51 10.70 9.996 10.01 5,004,663 -0.44(-4.21%)
Sep 20, 2011 10.86 10.87 10.43 10.44 4,454,950 -0.28(-2.64%)
Sep 19, 2011 11.07 11.10 10.64 10.73 4,482,120 -0.62(-5.50%)
Sep 16, 2011 11.23 11.37 11.01 11.35 4,512,616 +0.19(+1.66%)
Sep 15, 2011 11.10 11.19 10.85 11.17 4,406,495 +0.21(+1.96%)
Sep 14, 2011 10.80 11.12 10.43 10.95 4,876,925 +0.26(+2.47%)
Sep 13, 2011 10.50 10.75 10.32 10.69 4,327,020 +0.21(+1.96%)
Sep 12, 2011 10.25 10.59 10.14 10.48 5,940,066 +0.00(+0.00%)
Sep 09, 2011 10.80 10.95 10.42 10.48 5,171,258 -0.52(-4.70%)
Sep 08, 2011 11.12 11.37 10.89 11.00 5,262,447 -0.31(-2.76%)
Sep 07, 2011 11.17 11.61 11.09 11.31 11,781,914 +0.39(+3.58%)
Sep 06, 2011 10.77 10.99 10.61 10.92 6,889,598 -0.21(-1.84%)
Sep 02, 2011 11.39 11.50 10.97 11.13 7,713,769 -0.67(-5.71%)
Sep 01, 2011 12.06 12.10 11.73 11.80 9,077,547 -0.26(-2.18%)
Aug 31, 2011 11.35 12.15 11.29 12.06 11,553,892 +0.83(+7.38%)
Aug 30, 2011 11.03 11.40 10.81 11.24 6,118,703 +0.09(+0.79%)
Aug 29, 2011 10.81 11.16 10.74 11.15 5,998,951 +0.59(+5.55%)
Aug 26, 2011 10.30 10.72 10.05 10.56 5,476,267 +0.16(+1.50%)
Aug 25, 2011 11.02 11.15 10.26 10.41 7,177,952 -0.21(-2.02%)
Aug 24, 2011 10.20 10.69 10.17 10.62 5,996,728 +0.36(+3.52%)
Aug 23, 2011 9.898 10.26 9.664 10.26 9,298,303 +0.40(+4.06%)
Aug 22, 2011 10.45 10.63 9.800 9.859 7,599,400 -0.30(-2.98%)
Aug 19, 2011 10.40 10.91 10.14 10.16 6,675,807 -0.44(-4.14%)
Aug 18, 2011 11.04 11.05 10.51 10.60 6,879,112 -0.85(-7.42%)
Aug 17, 2011 11.47 11.61 11.33 11.45 4,371,470 +0.03(+0.30%)
Aug 16, 2011 11.32 11.63 11.23 11.42 5,096,144 -0.07(-0.64%)
Aug 15, 2011 11.23 11.61 11.10 11.49 6,646,057 +0.37(+3.34%)
Aug 12, 2011 11.61 11.71 10.95 11.12 8,846,434 -0.29(-2.57%)
Aug 11, 2011 10.74 11.63 10.58 11.41 11,233,807 +1.01(+9.66%)
Aug 10, 2011 11.21 11.21 10.38 10.41 16,139,921 -1.12(-9.74%)
Aug 09, 2011 11.14 11.53 10.46 11.53 15,015,854 +0.86(+8.05%)
Aug 08, 2011 11.67 11.88 10.23 10.67 18,017,730 -1.62(-13.19%)
Aug 05, 2011 13.11 13.42 11.82 12.29 15,751,732 -0.55(-4.26%)
Aug 04, 2011 14.27 14.32 12.83 12.84 13,075,032 -1.65(-11.39%)
Aug 03, 2011 14.23 14.52 13.75 14.49 10,218,008 +0.29(+2.06%)
Aug 02, 2011 14.95 15.09 14.18 14.19 10,786,163 -0.90(-5.95%)
Aug 01, 2011 15.60 15.81 14.92 15.09 9,698,549 -0.41(-2.64%)
Jul 29, 2011 15.08 15.77 15.00 15.50 9,130,648 +0.18(+1.15%)
Jul 28, 2011 15.19 15.61 15.19 15.33 7,008,557 +0.20(+1.32%)
Jul 27, 2011 15.72 15.86 15.09 15.13 13,902,491 -0.73(-4.59%)
Jul 26, 2011 16.10 16.13 15.74 15.85 8,071,619 -0.27(-1.69%)
Jul 25, 2011 15.88 16.26 15.40 16.13 16,139,765 +0.86(+5.63%)
Jul 22, 2011 15.02 15.42 14.75 15.27 11,168,923 +0.20(+1.30%)
Jul 21, 2011 14.40 15.07 14.40 15.07 16,539,142 +0.70(+4.89%)
Jul 20, 2011 14.38 14.87 14.22 14.37 33,427,798 +1.73(+13.67%)
Jul 19, 2011 12.18 12.70 12.13 12.64 10,392,665 +0.46(+3.77%)
Jul 18, 2011 12.49 12.64 12.06 12.18 4,732,308 -0.42(-3.33%)
Jul 15, 2011 12.70 12.81 12.46 12.60 2,884,445 -0.05(-0.39%)
Jul 14, 2011 12.93 13.06 12.63 12.65 2,504,061 -0.22(-1.74%)
Jul 13, 2011 12.98 13.22 12.84 12.88 4,040,666 -0.06(-0.45%)
Jul 12, 2011 12.74 13.06 12.74 12.93 4,410,434 +0.18(+1.38%)
Jul 11, 2011 13.29 13.35 12.67 12.76 7,726,524 -0.71(-5.29%)
Jul 08, 2011 13.62 13.63 13.39 13.47 3,282,915 -0.35(-2.54%)
Jul 07, 2011 13.78 13.90 13.68 13.82 2,727,851 +0.20(+1.43%)
Jul 06, 2011 13.70 13.86 13.56 13.63 3,621,686 -0.28(-2.04%)
Jul 05, 2011 14.08 14.10 13.89 13.91 2,963,928 -0.20(-1.38%)
Jul 01, 2011 13.52 14.18 13.41 14.11 4,330,521 +0.63(+4.71%)
Jun 30, 2011 13.50 13.61 13.38 13.47 3,782,828 -0.02(-0.14%)
Jun 29, 2011 13.45 13.65 13.37 13.49 4,142,416 +0.10(+0.73%)
Jun 28, 2011 13.17 13.43 13.02 13.39 4,978,653 +0.32(+2.46%)
Jun 27, 2011 13.11 13.22 12.91 13.07 3,952,407 +0.01(+0.08%)
Jun 24, 2011 13.36 13.36 12.98 13.06 4,849,929 -0.17(-1.26%)
Jun 23, 2011 13.20 13.30 12.91 13.23 4,740,838 -0.15(-1.09%)
Jun 22, 2011 13.56 13.73 13.36 13.37 2,842,131 -0.29(-2.14%)
Jun 21, 2011 13.52 13.76 13.44 13.67 3,626,199 +0.21(+1.60%)
Jun 20, 2011 13.41 13.55 13.28 13.45 3,537,041 +0.06(+0.44%)
Jun 17, 2011 13.50 13.56 13.26 13.39 6,056,585 +0.13(+0.96%)
Jun 16, 2011 13.20 13.45 13.05 13.27 5,067,375 +0.06(+0.44%)
Jun 15, 2011 13.58 13.58 13.13 13.21 3,510,520 -0.52(-3.77%)
Jun 14, 2011 13.49 13.90 13.33 13.72 4,204,113 +0.45(+3.38%)
Jun 13, 2011 13.37 13.43 13.04 13.28 5,921,514 -0.06(-0.44%)
Jun 10, 2011 13.81 13.81 13.23 13.33 7,351,631 -0.56(-4.01%)
Jun 09, 2011 13.75 13.94 13.61 13.89 4,545,460 +0.20(+1.50%)
Jun 08, 2011 13.66 13.76 13.58 13.69 4,992,867 +0.01(+0.07%)
Jun 07, 2011 13.80 13.84 13.65 13.68 2,852,559 -0.01(-0.07%)
Jun 06, 2011 14.06 14.24 13.63 13.69 4,790,098 -0.46(-3.24%)
Jun 03, 2011 14.18 14.32 14.12 14.14 2,824,098 -0.65(-4.42%)
May 24, 2011 14.84 14.93 14.67 14.80 1,894,875 -0.02(-0.13%)
May 23, 2011 15.11 15.16 14.81 14.82 2,678,636 -0.41(-2.69%)
May 20, 2011 15.49 15.53 15.22 15.23 2,800,823 -0.29(-1.89%)
May 19, 2011 15.56 15.62 15.37 15.52 3,496,457 +0.01(+0.06%)
May 18, 2011 15.28 15.64 15.18 15.51 6,395,811 +0.24(+1.60%)
May 17, 2011 15.42 15.48 15.13 15.27 3,438,391 -0.20(-1.26%)
May 16, 2011 15.60 15.76 15.41 15.46 3,223,312 -0.21(-1.37%)
May 13, 2011 15.88 15.96 15.60 15.68 2,379,569 -0.23(-1.47%)
May 12, 2011 15.86 15.96 15.67 15.91 2,523,481 -0.03(-0.18%)
May 11, 2011 16.10 16.11 15.84 15.94 3,814,619 -0.07(-0.43%)
May 10, 2011 15.77 16.05 15.77 16.01 3,310,126 +0.26(+1.67%)
May 09, 2011 15.88 15.88 15.63 15.74 2,562,546 +0.21(+1.32%)
May 06, 2011 15.66 15.85 15.51 15.54 2,894,006 +0.05(+0.35%)
May 05, 2011 15.53 15.66 15.29 15.49 6,359,032 -0.17(-1.09%)
May 04, 2011 16.03 16.06 15.49 15.66 8,384,634 -0.37(-2.31%)
May 03, 2011 16.00 16.14 15.91 16.03 6,250,012 +0.03(+0.17%)
May 02, 2011 15.94 16.01 15.74 16.00 4,995,129 +0.15(+0.94%)
Apr 29, 2011 15.86 15.88 15.66 15.85 3,662,810 -0.01(-0.06%)
Apr 28, 2011 15.82 15.91 15.58 15.86 4,533,523 -0.05(-0.31%)
Apr 27, 2011 15.82 15.95 15.64 15.91 12,787,815 +0.15(+0.93%)
Apr 26, 2011 15.87 16.05 15.72 15.76 17,711,300 -0.63(-3.87%)
Apr 25, 2011 16.12 16.43 16.01 16.40 6,190,698 +0.32(+2.00%)
Apr 21, 2011 15.91 16.16 15.91 16.08 7,060,570 +0.54(+3.45%)
Apr 20, 2011 15.59 15.69 15.46 15.54 2,939,636 +0.18(+1.14%)
Apr 19, 2011 15.34 15.50 15.33 15.36 3,910,093 +0.04(+0.25%)
Apr 18, 2011 15.34 15.39 14.99 15.33 3,607,101 -0.11(-0.70%)
Apr 15, 2011 15.33 15.46 15.25 15.43 1,626,100 +0.14(+0.89%)
Apr 14, 2011 15.33 15.33 15.06 15.30 1,376,262 -0.02(-0.13%)
Apr 13, 2011 15.50 15.59 15.25 15.32 2,432,800 -0.11(-0.70%)
Apr 12, 2011 15.46 15.51 15.29 15.42 1,393,119 -0.09(-0.57%)
Apr 11, 2011 15.65 15.71 15.48 15.51 1,160,049 -0.12(-0.75%)
Apr 08, 2011 15.72 15.81 15.52 15.63 2,814,936 -0.01(-0.06%)
Apr 07, 2011 15.79 16.03 15.64 15.64 2,327,938 -0.21(-1.35%)
Apr 06, 2011 15.63 15.94 15.61 15.85 2,076,695 +0.27(+1.75%)
Apr 05, 2011 15.46 15.62 15.35 15.58 1,465,806 +0.11(+0.69%)
Apr 04, 2011 15.50 15.61 15.42 15.47 2,224,445 -0.09(-0.56%)
Apr 01, 2011 15.39 15.66 15.33 15.56 2,481,846 +0.30(+1.98%)
Mar 31, 2011 15.07 15.27 15.00 15.26 2,461,653 +0.18(+1.17%)
Mar 30, 2011 15.13 15.15 14.96 15.08 5,184,722 +0.01(+0.06%)
Mar 29, 2011 15.26 15.28 14.93 15.07 3,990,728 -0.20(-1.28%)
Mar 28, 2011 15.48 15.57 15.26 15.27 1,958,077 -0.16(-1.01%)
Mar 25, 2011 15.74 15.74 15.38 15.42 2,165,534 -0.29(-1.86%)
Mar 24, 2011 15.64 15.75 15.36 15.72 2,708,491 +0.14(+0.88%)
Mar 23, 2011 15.19 15.66 14.93 15.58 4,746,688 +0.31(+2.05%)
Mar 22, 2011 15.05 15.31 15.02 15.27 2,994,807 +0.17(+1.10%)
Mar 21, 2011 15.04 15.22 14.89 15.10 2,957,193 +0.35(+2.38%)
Mar 18, 2011 14.72 14.86 14.59 14.75 5,719,188 +0.24(+1.68%)
Mar 17, 2011 14.71 14.81 14.37 14.51 4,229,466 +0.00(+0.00%)
Mar 16, 2011 14.64 15.13 14.41 14.51 11,161,920 -0.21(-1.39%)
Mar 15, 2011 14.45 14.78 14.25 14.71 5,281,037 -0.12(-0.79%)
Mar 14, 2011 14.98 15.11 14.70 14.83 2,941,751 -0.30(-2.00%)
Mar 11, 2011 14.93 15.27 14.87 15.13 3,178,192 +0.15(+0.98%)
Mar 10, 2011 15.21 15.29 14.95 14.98 3,223,375 -0.42(-2.72%)
Mar 09, 2011 15.38 15.53 15.14 15.40 2,632,350 -0.04(-0.25%)
Mar 08, 2011 15.15 15.46 15.04 15.44 2,649,561 +0.36(+2.40%)
Mar 07, 2011 15.38 15.42 14.91 15.08 2,752,257 -0.27(-1.75%)
Mar 04, 2011 15.50 15.58 15.22 15.35 2,992,642 -0.20(-1.29%)
Mar 03, 2011 15.38 15.63 15.37 15.55 3,091,526 +0.34(+2.25%)
Mar 02, 2011 15.26 15.52 15.09 15.21 2,941,459 -0.05(-0.32%)
Mar 01, 2011 15.62 15.67 15.24 15.26 5,389,665 -0.34(-2.19%)
Feb 28, 2011 15.62 15.66 15.42 15.60 4,017,420 +0.09(+0.57%)
Feb 25, 2011 15.62 15.72 15.51 15.51 6,123,997 +0.04(+0.25%)
Feb 24, 2011 15.50 15.71 15.24 15.47 26,615,386 -0.78(-4.80%)
Feb 23, 2011 16.52 16.69 16.15 16.25 4,380,901 -0.26(-1.60%)
Feb 22, 2011 17.09 17.17 16.41 16.52 3,184,610 -0.79(-4.57%)
Feb 18, 2011 17.39 17.51 17.26 17.31 2,317,224 -0.14(-0.81%)
Feb 17, 2011 17.40 17.50 17.31 17.45 1,376,293 +0.00(+0.00%)
Feb 16, 2011 17.53 17.70 17.38 17.45 2,557,463 -0.00(-0.03%)
Feb 15, 2011 17.38 17.47 17.29 17.45 2,107,165 -0.07(-0.39%)
Feb 14, 2011 17.42 17.55 17.29 17.52 1,488,258 +0.06(+0.34%)
Feb 11, 2011 17.14 17.57 17.12 17.46 2,759,679 +0.21(+1.19%)
Feb 10, 2011 17.06 17.29 17.03 17.26 1,934,248 +0.02(+0.11%)
Feb 09, 2011 17.10 17.25 16.98 17.24 2,090,552 -0.03(-0.17%)
Feb 08, 2011 17.23 17.28 16.97 17.27 2,239,536 +0.14(+0.80%)
Feb 07, 2011 16.77 17.36 16.71 17.13 3,410,184 +0.37(+2.21%)
Feb 04, 2011 16.62 16.84 16.43 16.76 2,090,102 +0.12(+0.70%)
Feb 03, 2011 16.77 16.77 16.40 16.64 3,684,050 -0.14(-0.81%)
Feb 02, 2011 16.71 16.93 16.64 16.78 2,618,499 -0.01(-0.06%)
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.