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%)
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.