Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Dec 31, 2008 6.177 6.395 5.998 6.395 0 +0.26(+4.18%)
Dec 30, 2008 5.998 6.139 5.998 6.139 5,976 +0.14(+2.34%)
Dec 29, 2008 6.048 6.180 5.882 5.998 121,617 -0.17(-2.68%)
Dec 26, 2008 6.180 6.180 6.039 6.163 1,027 -0.02(-0.27%)
Dec 24, 2008 6.056 6.180 6.048 6.180 545 -0.10(-1.58%)
Dec 23, 2008 6.155 6.321 6.048 6.279 4,606 -0.21(-3.19%)
Dec 22, 2008 6.263 6.544 6.006 6.486 7,673 +0.28(+4.53%)
Dec 19, 2008 6.039 6.428 5.957 6.205 37,989 +0.12(+1.90%)
Dec 18, 2008 6.287 6.403 6.048 6.089 28,399 -0.32(-5.03%)
Dec 17, 2008 5.584 6.478 5.394 6.412 31,902 +1.02(+18.87%)
Dec 16, 2008 5.357 5.584 5.253 5.394 54,982 +0.34(+6.71%)
Dec 15, 2008 5.270 5.609 4.964 5.055 43,719 -0.05(-0.89%)
Dec 12, 2008 6.023 6.023 4.964 5.100 69,345 -0.92(-15.32%)
Dec 11, 2008 5.998 6.196 5.791 6.023 16,985 +0.00(+0.00%)
Dec 10, 2008 6.618 6.618 5.899 6.023 10,552 -0.43(-6.67%)
Dec 09, 2008 6.221 6.618 6.205 6.453 7,037 +0.25(+4.00%)
Dec 08, 2008 6.254 6.312 6.205 6.205 2,417 -0.14(-2.17%)
Dec 05, 2008 5.998 6.354 5.817 6.342 10,048 +0.13(+2.08%)
Dec 04, 2008 6.503 6.618 5.808 6.213 29,614 -0.16(-2.47%)
Dec 03, 2008 6.999 7.338 6.287 6.370 8,295 -1.08(-14.44%)
Dec 02, 2008 6.258 7.446 6.258 7.446 8,769 +0.58(+8.43%)
Dec 01, 2008 6.378 6.875 6.014 6.867 6,324 +0.66(+10.67%)
Nov 28, 2008 6.188 6.205 6.188 6.205 1,934 +0.41(+7.14%)
Nov 26, 2008 5.915 7.189 5.626 5.791 23,041 -0.12(-2.10%)
Nov 25, 2008 6.519 7.032 5.915 5.915 8,723 -0.84(-12.48%)
Nov 24, 2008 6.858 6.858 6.395 6.759 6,998 -0.10(-1.45%)
Nov 21, 2008 7.454 7.454 6.825 6.858 4,173 -0.60(-7.99%)
Nov 20, 2008 7.653 7.653 7.454 7.454 6,747 -0.27(-3.53%)
Nov 19, 2008 7.702 7.735 7.677 7.727 7,395 -0.13(-1.68%)
Nov 18, 2008 7.859 7.942 7.661 7.859 9,851 -0.18(-2.26%)
Nov 17, 2008 7.983 8.041 7.983 8.041 832 +0.00(+0.00%)
Nov 14, 2008 7.487 8.041 7.487 8.041 3,280 -0.01(-0.10%)
Nov 13, 2008 7.462 8.050 7.446 8.050 6,187 +0.25(+3.24%)
Nov 12, 2008 7.801 7.797 7.797 7.797 0 +0.00(+0.00%)
Nov 11, 2008 7.810 7.810 7.797 7.797 725 +0.12(+1.56%)
Nov 10, 2008 8.438 8.645 6.685 7.677 17,020 -0.76(-9.02%)
Nov 07, 2008 8.480 8.480 8.438 8.438 2,079 -0.15(-1.74%)
Nov 06, 2008 8.707 8.707 8.438 8.588 4,889 -0.12(-1.32%)
Nov 05, 2008 8.240 8.707 8.190 8.703 8,468 +0.28(+3.34%)
Nov 04, 2008 8.290 8.422 8.124 8.422 6,500 +0.23(+2.83%)
Nov 03, 2008 8.041 8.265 7.859 8.190 8,219 -0.12(-1.49%)
Oct 31, 2008 8.306 8.437 8.108 8.314 10,690 +0.21(+2.55%)
Oct 30, 2008 8.256 8.256 8.108 8.108 3,795 -0.14(-1.75%)
Oct 29, 2008 8.273 8.290 8.066 8.252 3,529 +0.25(+3.15%)
Oct 28, 2008 8.852 8.852 8.000 8.000 4,807 -0.68(-7.82%)
Oct 27, 2008 8.918 9.133 8.587 8.678 6,816 +0.41(+4.90%)
Oct 24, 2008 7.694 8.397 7.694 8.273 33,087 +0.53(+6.80%)
Oct 23, 2008 8.232 8.568 7.735 7.746 18,008 -0.65(-7.75%)
Oct 22, 2008 10.19 10.19 8.314 8.397 10,447 -0.17(-1.93%)
Oct 21, 2008 10.32 10.32 8.273 8.563 16,801 -0.68(-7.34%)
Oct 20, 2008 8.745 9.257 8.563 9.241 4,714 +0.65(+7.61%)
Oct 17, 2008 8.488 8.587 8.314 8.587 21,153 +0.16(+1.86%)
Oct 16, 2008 8.529 8.695 8.232 8.430 30,944 +0.10(+1.19%)
Oct 15, 2008 8.596 8.745 8.331 8.331 4,351 -0.26(-3.08%)
Oct 14, 2008 9.282 10.18 8.596 8.596 34,086 -0.23(-2.62%)
Oct 13, 2008 9.282 9.307 8.811 8.827 4,714 +0.12(+1.33%)
Oct 10, 2008 9.100 9.100 8.687 8.711 4,472 -0.69(-7.31%)
Oct 09, 2008 9.166 9.812 8.852 9.398 10,757 +0.31(+3.37%)
Oct 08, 2008 9.803 9.870 8.769 9.092 15,834 -0.54(-5.58%)
Oct 07, 2008 9.928 9.928 9.630 9.630 7,010 -0.30(-3.00%)
Oct 06, 2008 10.31 10.31 9.059 9.928 12,377 -0.54(-5.14%)
Oct 03, 2008 9.928 12.00 9.564 10.47 20,386 +0.91(+9.52%)
Oct 02, 2008 9.597 9.597 9.051 9.555 22,395 +0.46(+5.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.