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 (%)
May 31, 2012 8.326 8.356 8.112 8.287 5,655,588 -0.04(-0.47%)
May 30, 2012 8.551 8.590 8.297 8.326 5,907,591 -0.37(-4.26%)
May 29, 2012 8.541 8.780 8.541 8.697 4,808,436 +0.22(+2.65%)
May 25, 2012 8.541 8.551 8.287 8.473 1,866,784 -0.08(-0.91%)
May 24, 2012 8.707 8.785 8.404 8.551 2,624,218 -0.14(-1.57%)
May 23, 2012 8.414 8.727 8.297 8.688 4,544,444 +0.13(+1.48%)
May 22, 2012 8.492 8.805 8.453 8.561 4,037,175 +0.12(+1.39%)
May 21, 2012 8.287 8.444 8.248 8.444 2,566,081 +0.19(+2.25%)
May 18, 2012 8.483 8.522 8.209 8.258 4,953,578 -0.14(-1.63%)
May 17, 2012 8.629 8.697 8.385 8.395 4,955,495 -0.20(-2.38%)
May 16, 2012 8.932 9.098 8.600 8.600 4,102,451 -0.26(-2.97%)
May 15, 2012 8.990 9.068 8.785 8.863 5,279,021 -0.14(-1.52%)
May 14, 2012 9.195 9.254 8.990 9.000 4,650,708 -0.36(-3.86%)
May 11, 2012 9.244 9.537 8.990 9.361 2,883,843 -0.05(-0.52%)
May 10, 2012 9.468 9.605 9.332 9.410 2,647,978 +0.00(+0.00%)
May 09, 2012 9.342 9.498 9.166 9.410 3,963,275 -0.09(-0.92%)
May 08, 2012 9.537 9.576 9.303 9.498 3,890,570 -0.15(-1.52%)
May 07, 2012 9.693 9.830 9.566 9.644 3,328,794 -0.10(-1.00%)
May 04, 2012 9.878 9.898 9.664 9.742 3,306,378 -0.20(-2.06%)
May 03, 2012 10.15 10.18 9.888 9.947 3,567,023 -0.26(-2.58%)
May 02, 2012 10.33 10.38 10.11 10.21 4,483,427 -0.26(-2.52%)
May 01, 2012 10.38 10.67 10.31 10.47 4,884,320 +0.10(+0.94%)
Apr 30, 2012 10.46 10.46 10.28 10.38 1,781,063 -0.10(-0.93%)
Apr 27, 2012 10.47 10.50 10.27 10.47 2,745,047 +0.06(+0.56%)
Apr 26, 2012 10.41 10.73 10.35 10.42 6,031,016 +0.00(+0.00%)
Apr 25, 2012 10.26 10.44 10.20 10.42 4,732,932 +0.25(+2.50%)
Apr 24, 2012 10.02 10.23 10.01 10.16 6,000,273 +0.14(+1.36%)
Apr 23, 2012 10.11 10.15 9.966 10.02 8,789,741 -0.20(-1.96%)
Apr 20, 2012 10.15 10.40 9.976 10.22 18,087,734 +0.59(+6.08%)
Apr 19, 2012 9.781 9.898 9.532 9.639 6,826,248 -0.09(-0.90%)
Apr 18, 2012 9.810 9.830 9.634 9.727 3,884,283 -0.14(-1.43%)
Apr 17, 2012 9.791 9.986 9.742 9.869 2,757,611 +0.20(+2.02%)
Apr 16, 2012 9.996 10.10 9.488 9.673 9,433,448 -0.15(-1.49%)
Apr 13, 2012 10.37 10.39 9.742 9.820 10,254,320 -0.59(-5.63%)
Apr 12, 2012 10.11 10.43 10.06 10.41 2,977,884 +0.34(+3.34%)
Apr 11, 2012 10.01 10.20 9.957 10.07 3,935,361 +0.26(+2.64%)
Apr 10, 2012 10.06 10.22 9.776 9.810 5,048,068 -0.32(-3.18%)
Apr 09, 2012 10.17 10.22 9.947 10.13 3,166,677 -0.27(-2.63%)
Apr 05, 2012 10.38 10.49 10.33 10.41 2,005,073 -0.03(-0.28%)
Apr 04, 2012 10.63 10.71 10.43 10.43 3,542,780 -0.35(-3.26%)
Apr 03, 2012 10.80 10.85 10.52 10.79 4,209,855 -0.04(-0.36%)
Apr 02, 2012 10.63 10.89 10.59 10.83 3,598,037 +0.14(+1.28%)
Mar 30, 2012 10.72 10.82 10.49 10.69 4,327,499 +0.05(+0.46%)
Mar 29, 2012 10.63 10.69 10.46 10.64 3,864,013 -0.13(-1.18%)
Mar 28, 2012 10.95 10.99 10.66 10.77 4,344,341 -0.16(-1.43%)
Mar 27, 2012 11.10 11.18 10.91 10.92 3,947,046 -0.17(-1.50%)
Mar 26, 2012 11.14 11.17 11.00 11.09 5,637,030 +0.09(+0.80%)
Mar 23, 2012 10.74 11.02 10.57 11.00 4,921,534 +0.23(+2.18%)
Mar 22, 2012 10.88 10.99 10.66 10.77 3,219,266 -0.22(-2.04%)
Mar 21, 2012 10.99 11.09 10.90 10.99 4,030,759 +0.04(+0.40%)
Mar 20, 2012 10.84 11.05 10.76 10.95 3,614,229 -0.00(-0.04%)
Mar 19, 2012 11.01 11.23 10.85 10.95 10,404,857 +0.18(+1.63%)
Mar 16, 2012 10.75 10.86 10.55 10.78 6,139,615 +0.09(+0.82%)
Mar 15, 2012 10.24 10.83 10.18 10.69 10,532,857 +0.54(+5.29%)
Mar 14, 2012 9.908 10.25 9.820 10.15 10,011,115 +0.34(+3.48%)
Mar 13, 2012 9.420 9.908 9.390 9.810 9,029,205 +0.46(+4.91%)
Mar 12, 2012 9.468 9.488 9.273 9.351 5,570,559 -0.09(-0.93%)
Mar 09, 2012 9.488 9.527 9.371 9.439 5,311,505 -0.01(-0.10%)
Mar 08, 2012 9.283 9.527 9.254 9.449 7,236,245 +0.27(+2.98%)
Mar 07, 2012 9.127 9.273 9.068 9.176 3,847,205 +0.13(+1.40%)
Mar 06, 2012 9.293 9.322 9.010 9.049 6,280,368 -0.43(-4.53%)
Mar 05, 2012 9.703 9.713 9.449 9.478 3,789,461 -0.27(-2.80%)
Mar 02, 2012 9.605 9.781 9.556 9.752 4,881,789 +0.15(+1.52%)
Mar 01, 2012 9.468 9.761 9.468 9.605 7,116,630 +0.20(+2.13%)
Feb 29, 2012 9.498 9.664 9.381 9.405 5,189,032 -0.04(-0.46%)
Feb 28, 2012 9.449 9.537 9.351 9.449 3,332,979 +0.02(+0.21%)
Feb 27, 2012 9.351 9.488 9.244 9.429 2,808,370 +0.00(+0.00%)
Feb 24, 2012 9.293 9.498 9.234 9.429 6,514,315 +0.17(+1.79%)
Feb 23, 2012 9.078 9.283 8.932 9.263 3,269,812 +0.17(+1.82%)
Feb 22, 2012 9.195 9.273 9.098 9.098 6,838,220 -0.18(-1.89%)
Feb 21, 2012 9.176 9.293 9.078 9.273 6,057,532 +0.15(+1.60%)
Feb 17, 2012 9.068 9.176 9.000 9.127 3,843,623 +0.09(+0.97%)
Feb 16, 2012 8.951 9.058 8.834 9.039 4,406,255 +0.09(+0.98%)
Feb 15, 2012 8.922 9.019 8.834 8.951 5,734,452 +0.10(+1.10%)
Feb 14, 2012 9.029 9.078 8.746 8.854 5,462,937 -0.23(-2.58%)
Feb 13, 2012 9.098 9.127 8.990 9.088 5,687,199 +0.10(+1.09%)
Feb 10, 2012 8.883 9.010 8.854 8.990 4,916,829 +0.02(+0.22%)
Feb 09, 2012 8.951 9.019 8.805 8.971 5,049,940 +0.06(+0.66%)
Feb 08, 2012 8.971 9.058 8.883 8.912 7,825,609 +0.03(+0.33%)
Feb 07, 2012 9.000 9.000 8.649 8.883 6,679,565 -0.12(-1.30%)
Feb 06, 2012 8.893 9.107 8.834 9.000 5,464,631 +0.03(+0.33%)
Feb 03, 2012 8.775 9.034 8.766 8.971 10,012,682 +0.34(+3.90%)
Feb 02, 2012 8.365 8.649 8.326 8.634 11,750,557 +0.32(+3.81%)
Feb 01, 2012 8.092 8.326 8.024 8.317 10,321,355 +0.32(+4.03%)
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%)
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.