Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Defiance Finl (NQ: FDEF )

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, 2011 10.75 10.92 10.57 10.90 7,441 +0.14(+1.31%)
Jan 28, 2011 10.80 10.80 10.67 10.75 13,930 -0.13(-1.22%)
Jan 27, 2011 10.52 10.95 10.52 10.89 48,351 +0.17(+1.62%)
Jan 26, 2011 10.86 10.95 10.71 10.71 9,361 -0.24(-2.19%)
Jan 25, 2011 10.69 11.06 10.69 10.95 17,775 +0.31(+2.95%)
Jan 24, 2011 10.59 10.75 10.49 10.64 9,040 +0.13(+1.26%)
Jan 21, 2011 10.39 10.62 10.39 10.51 4,005 +0.02(+0.16%)
Jan 20, 2011 10.38 10.52 10.23 10.49 8,742 +0.01(+0.08%)
Jan 19, 2011 10.29 10.55 10.12 10.48 13,591 -0.10(-0.94%)
Jan 18, 2011 10.92 10.92 9.870 10.58 47,378 -0.27(-2.52%)
Jan 14, 2011 10.71 10.89 10.62 10.85 8,350 -0.06(-0.53%)
Jan 13, 2011 10.75 10.91 10.70 10.91 8,359 +0.14(+1.33%)
Jan 12, 2011 10.67 10.85 10.59 10.77 15,955 +0.14(+1.30%)
Jan 11, 2011 10.47 10.63 10.43 10.63 8,333 +0.16(+1.50%)
Jan 10, 2011 10.37 10.49 10.26 10.47 5,608 +0.08(+0.80%)
Jan 07, 2011 10.48 10.48 10.05 10.39 6,847 -0.11(-1.02%)
Jan 06, 2011 10.23 10.69 10.16 10.50 30,166 +0.32(+3.17%)
Jan 05, 2011 10.17 10.33 10.06 10.18 16,210 -0.02(-0.24%)
Jan 04, 2011 10.00 10.20 9.837 10.20 13,008 +0.30(+3.01%)
Jan 03, 2011 9.969 10.19 9.886 9.903 7,891 +0.06(+0.59%)
Dec 31, 2010 9.919 10.01 9.845 9.845 6,372 -0.16(-1.57%)
Dec 30, 2010 10.19 10.19 9.969 10.00 8,067 -0.13(-1.31%)
Dec 29, 2010 10.02 10.19 10.02 10.13 15,822 +0.00(+0.00%)
Dec 28, 2010 9.977 10.16 9.886 10.13 8,814 +0.08(+0.82%)
Dec 27, 2010 9.621 10.06 9.621 10.05 15,557 +0.30(+3.05%)
Dec 23, 2010 9.564 9.762 9.489 9.754 4,692 +0.10(+1.03%)
Dec 22, 2010 9.340 9.655 9.340 9.655 30,537 +0.37(+4.01%)
Dec 21, 2010 9.076 9.307 9.076 9.282 3,171 +0.20(+2.19%)
Dec 20, 2010 9.075 9.150 9.042 9.084 1,934 +0.10(+1.10%)
Dec 17, 2010 9.150 9.183 8.927 8.984 5,287 -0.21(-2.25%)
Dec 16, 2010 9.233 9.299 8.927 9.191 5,027 -0.04(-0.45%)
Dec 15, 2010 9.274 9.274 9.100 9.233 14,448 +0.18(+2.01%)
Dec 14, 2010 9.059 9.092 8.935 9.051 6,464 -0.02(-0.18%)
Dec 13, 2010 9.365 9.382 9.059 9.067 9,626 -0.19(-2.06%)
Dec 10, 2010 9.572 9.572 9.257 9.257 4,644 -0.17(-1.76%)
Dec 09, 2010 9.671 9.671 9.357 9.423 3,406 -0.08(-0.87%)
Dec 08, 2010 9.415 9.621 9.348 9.506 18,155 -0.04(-0.43%)
Dec 07, 2010 9.828 9.837 9.464 9.547 19,348 -0.08(-0.86%)
Dec 06, 2010 9.712 9.928 9.423 9.630 21,611 -0.01(-0.09%)
Dec 03, 2010 9.812 9.812 9.597 9.638 6,920 -0.10(-1.02%)
Dec 02, 2010 9.729 9.870 9.655 9.737 6,212 +0.00(+0.00%)
Dec 01, 2010 9.870 9.870 9.663 9.737 9,122 -0.05(-0.51%)
Nov 30, 2010 9.903 9.928 9.787 9.787 6,930 +0.01(+0.08%)
Nov 29, 2010 9.928 10.01 9.613 9.779 16,191 -0.18(-1.83%)
Nov 26, 2010 9.928 10.08 9.894 9.961 13,638 +0.07(+0.67%)
Nov 24, 2010 9.696 9.894 9.894 9.894 11,724 +0.20(+2.05%)
Nov 23, 2010 9.696 9.861 9.564 9.696 10,261 -0.02(-0.17%)
Nov 22, 2010 9.746 9.853 9.391 9.712 7,663 +0.15(+1.56%)
Nov 19, 2010 9.580 9.597 9.439 9.564 13,154 -0.05(-0.52%)
Nov 18, 2010 9.588 9.721 9.423 9.613 11,628 +0.04(+0.43%)
Nov 17, 2010 9.845 9.861 9.514 9.572 12,791 -0.29(-2.94%)
Nov 16, 2010 9.803 9.861 9.638 9.861 12,595 +0.06(+0.59%)
Nov 15, 2010 9.894 9.894 9.721 9.803 2,696 +0.10(+1.02%)
Nov 12, 2010 9.514 9.894 9.514 9.704 9,101 +0.19(+2.00%)
Nov 11, 2010 9.712 9.803 9.514 9.514 11,488 -0.21(-2.13%)
Nov 10, 2010 9.894 9.894 9.721 9.721 4,624 -0.20(-2.00%)
Nov 09, 2010 9.828 9.919 9.762 9.919 3,832 +0.09(+0.93%)
Nov 08, 2010 9.688 9.861 9.679 9.828 6,161 +0.08(+0.85%)
Nov 05, 2010 9.423 9.746 9.423 9.746 34,473 +0.37(+3.97%)
Nov 04, 2010 9.514 9.514 9.373 9.373 3,980 -0.12(-1.22%)
Nov 03, 2010 9.266 9.497 9.266 9.489 8,981 +0.14(+1.50%)
Nov 02, 2010 9.307 9.390 9.142 9.348 9,262 +0.14(+1.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.