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 (%)
May 29, 2009 11.58 11.72 11.38 11.71 33,174 +0.12(+1.07%)
May 28, 2009 11.36 11.58 11.31 11.58 43,095 +0.12(+1.08%)
May 27, 2009 11.09 11.54 11.06 11.46 67,663 +0.41(+3.67%)
May 26, 2009 11.53 11.53 10.98 11.05 42,631 -0.32(-2.84%)
May 22, 2009 11.09 11.42 11.09 11.38 25,742 +0.10(+0.88%)
May 21, 2009 11.42 11.43 10.85 11.28 29,627 -0.14(-1.23%)
May 20, 2009 11.17 11.54 11.13 11.42 30,136 +0.30(+2.68%)
May 19, 2009 10.75 11.53 9.853 11.12 53,795 +0.45(+4.19%)
May 18, 2009 10.24 11.04 10.15 10.67 57,564 +0.68(+6.79%)
May 15, 2009 9.650 10.25 9.650 9.994 23,928 +0.41(+4.32%)
May 14, 2009 9.340 9.853 9.340 9.580 14,704 +0.09(+0.96%)
May 13, 2009 9.779 9.779 9.382 9.489 11,688 -0.29(-2.96%)
May 12, 2009 9.845 10.34 9.737 9.779 37,172 +0.01(+0.15%)
May 11, 2009 9.514 9.845 9.514 9.764 9,875 +0.29(+3.07%)
May 08, 2009 9.100 9.506 9.030 9.473 8,068 +0.45(+4.95%)
May 07, 2009 8.794 9.084 8.698 9.026 11,419 +0.32(+3.71%)
May 06, 2009 8.761 9.100 8.670 8.703 10,273 +0.00(+0.00%)
May 05, 2009 8.678 8.993 8.634 8.703 12,388 +0.00(+0.00%)
May 04, 2009 8.637 8.893 8.463 8.703 18,223 +0.08(+0.96%)
May 01, 2009 8.687 8.736 8.480 8.620 12,040 +0.10(+1.17%)
Apr 30, 2009 8.860 8.860 8.480 8.521 14,334 -0.28(-3.20%)
Apr 29, 2009 8.604 8.861 8.356 8.802 14,680 +0.00(+0.00%)
Apr 28, 2009 8.356 8.811 7.669 8.802 18,452 +0.37(+4.42%)
Apr 27, 2009 10.28 10.28 8.372 8.430 49,004 -1.70(-16.82%)
Apr 24, 2009 9.109 10.42 9.109 10.13 60,576 +1.03(+11.36%)
Apr 23, 2009 7.992 9.100 7.992 9.100 42,219 +1.14(+14.29%)
Apr 22, 2009 7.719 8.050 7.719 7.963 18,768 +0.25(+3.27%)
Apr 21, 2009 7.884 8.124 7.586 7.710 20,829 +0.08(+1.08%)
Apr 20, 2009 7.429 7.630 7.040 7.628 20,033 +0.73(+10.55%)
Apr 17, 2009 6.742 6.900 6.560 6.900 8,197 +0.16(+2.33%)
Apr 16, 2009 6.627 6.742 6.536 6.742 7,682 +0.10(+1.49%)
Apr 15, 2009 6.734 6.734 6.618 6.643 10,102 +0.07(+1.01%)
Apr 14, 2009 6.620 6.741 6.577 6.577 3,215 -0.04(-0.62%)
Apr 13, 2009 6.618 6.809 6.618 6.618 8,212 -0.10(-1.49%)
Apr 09, 2009 6.825 7.024 6.709 6.718 9,823 +0.18(+2.80%)
Apr 08, 2009 6.403 6.809 6.321 6.536 5,959 -0.07(-1.00%)
Apr 07, 2009 6.196 6.726 6.056 6.602 9,203 -0.02(-0.25%)
Apr 06, 2009 5.874 7.032 5.874 6.618 38,284 +0.75(+12.83%)
Apr 03, 2009 5.460 5.874 5.460 5.866 21,118 +0.32(+5.82%)
Apr 02, 2009 5.286 5.675 5.286 5.543 15,829 +0.33(+6.35%)
Apr 01, 2009 5.047 5.344 5.047 5.212 3,911 +0.18(+3.62%)
Mar 31, 2009 5.129 5.419 4.972 5.030 7,618 +0.06(+1.16%)
Mar 30, 2009 5.171 5.171 4.972 4.972 9,609 -0.36(-6.82%)
Mar 26, 2009 4.881 5.369 4.881 5.336 24,809 +0.46(+9.32%)
Mar 25, 2009 4.550 4.964 4.550 4.881 32,028 +0.20(+4.24%)
Mar 24, 2009 4.550 4.740 4.547 4.683 46,514 +0.19(+4.24%)
Mar 23, 2009 4.352 4.666 4.352 4.492 18,788 -0.05(-1.09%)
Mar 20, 2009 4.757 4.757 4.451 4.542 17,936 -0.26(-5.34%)
Mar 19, 2009 4.716 4.947 4.683 4.798 11,664 +0.17(+3.57%)
Mar 18, 2009 4.343 4.716 4.343 4.633 42,785 +0.11(+2.38%)
Mar 17, 2009 4.352 4.525 4.302 4.525 20,342 +0.18(+4.19%)
Mar 16, 2009 4.476 4.625 4.343 4.343 8,989 -0.01(-0.19%)
Mar 13, 2009 5.104 5.171 4.352 4.352 61,114 -0.28(-6.07%)
Mar 12, 2009 4.070 4.831 4.070 4.633 18,904 +0.75(+19.40%)
Mar 11, 2009 3.814 3.963 3.640 3.880 15,189 +0.10(+2.63%)
Mar 10, 2009 3.400 4.012 3.400 3.781 12,338 +0.43(+12.84%)
Mar 09, 2009 3.466 3.466 3.111 3.351 22,352 -0.16(-4.48%)
Mar 06, 2009 3.615 3.930 3.450 3.508 21,726 +0.01(+0.24%)
Mar 05, 2009 4.244 4.244 3.326 3.499 28,829 -0.46(-11.51%)
Mar 04, 2009 4.004 4.178 3.797 3.954 24,386 -0.31(-7.18%)
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.