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 (%)
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%)
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.