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 (%)
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%)

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