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 (%)
Jul 31, 2009 12.39 12.72 12.00 12.60 45,875 +0.13(+1.06%)
Jul 30, 2009 11.79 12.50 11.62 12.47 43,718 +0.87(+7.49%)
Jul 29, 2009 12.08 12.08 11.21 11.60 12,920 -0.47(-3.91%)
Jul 28, 2009 12.14 12.20 11.56 12.07 31,706 +0.11(+0.90%)
Jul 27, 2009 11.87 12.11 11.61 11.96 47,094 +0.24(+2.05%)
Jul 24, 2009 11.58 11.83 11.25 11.72 43,648 +0.15(+1.29%)
Jul 23, 2009 11.28 11.62 11.14 11.57 76,118 +0.20(+1.75%)
Jul 22, 2009 10.75 11.38 10.75 11.38 45,712 +0.62(+5.77%)
Jul 21, 2009 10.66 10.75 10.42 10.75 84,557 +0.26(+2.52%)
Jul 20, 2009 10.32 10.55 10.32 10.49 35,796 +0.14(+1.36%)
Jul 17, 2009 10.46 10.53 10.34 10.35 25,056 -0.07(-0.71%)
Jul 16, 2009 10.42 10.65 10.42 10.42 40,286 -0.08(-0.79%)
Jul 15, 2009 10.53 10.75 10.51 10.51 53,493 +0.05(+0.48%)
Jul 14, 2009 10.28 10.55 10.25 10.46 50,055 +0.15(+1.44%)
Jul 13, 2009 10.54 10.66 10.27 10.31 53,517 +0.02(+0.16%)
Jul 10, 2009 9.952 10.41 9.928 10.29 33,700 +0.36(+3.58%)
Jul 09, 2009 10.26 10.26 9.936 9.936 47,728 -0.39(-3.77%)
Jul 08, 2009 10.75 10.75 10.31 10.32 59,403 -0.37(-3.48%)
Jul 07, 2009 10.82 10.82 10.57 10.70 54,508 -0.04(-0.38%)
Jul 06, 2009 10.43 10.82 10.43 10.74 88,569 +0.30(+2.85%)
Jul 02, 2009 11.13 11.13 10.20 10.44 52,502 -0.69(-6.17%)
Jul 01, 2009 10.83 11.34 10.64 11.13 71,731 +0.37(+3.46%)
Jun 30, 2009 11.17 11.21 10.66 10.75 53,892 -0.36(-3.27%)
Jun 29, 2009 11.07 11.38 10.55 11.12 77,083 -0.15(-1.32%)
Jun 26, 2009 10.34 11.34 10.34 11.27 1,632,207 +0.94(+9.13%)
Jun 25, 2009 9.994 10.34 9.779 10.32 26,983 +0.51(+5.23%)
Jun 24, 2009 9.332 10.28 9.324 9.812 39,913 +0.43(+4.59%)
Jun 23, 2009 8.877 9.928 8.563 9.382 49,033 +0.53(+5.98%)
Jun 22, 2009 10.76 10.92 8.852 8.852 61,438 -1.90(-17.69%)
Jun 19, 2009 11.52 11.52 10.13 10.75 38,613 -0.62(-5.45%)
Jun 18, 2009 11.05 11.52 11.04 11.38 55,143 -0.01(-0.07%)
Jun 17, 2009 11.67 11.67 11.21 11.38 37,789 -0.20(-1.71%)
Jun 16, 2009 11.73 11.73 11.54 11.58 63,494 -0.07(-0.57%)
Jun 15, 2009 11.54 11.73 11.45 11.65 14,068 -0.10(-0.84%)
Jun 12, 2009 11.62 11.75 11.56 11.75 10,146 +0.00(+0.00%)
Jun 11, 2009 11.73 11.76 11.58 11.75 27,130 +0.01(+0.07%)
Jun 10, 2009 11.73 11.75 11.57 11.74 18,136 -0.01(-0.07%)
Jun 09, 2009 11.71 11.75 11.42 11.75 23,247 +0.07(+0.64%)
Jun 08, 2009 11.68 11.75 11.49 11.67 11,322 +0.06(+0.50%)
Jun 05, 2009 11.78 11.78 11.46 11.62 12,832 -0.17(-1.47%)
Jun 04, 2009 11.79 11.79 11.45 11.79 13,677 +0.00(+0.00%)
Jun 03, 2009 11.55 11.79 11.46 11.79 16,099 +0.12(+0.99%)
Jun 02, 2009 11.70 11.79 11.36 11.67 15,747 +0.01(+0.07%)
Jun 01, 2009 11.65 11.76 11.39 11.66 23,466 -0.04(-0.35%)
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%)
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.