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, 2009 9.415 9.340 9.340 9.340 15,592 -0.05(-0.53%)
Dec 30, 2009 9.266 9.390 9.059 9.390 16,420 +0.09(+0.98%)
Dec 29, 2009 9.291 9.456 9.224 9.299 11,307 +0.00(+0.00%)
Dec 28, 2009 9.100 9.299 9.018 9.299 9,047 +0.21(+2.27%)
Dec 24, 2009 9.249 9.249 8.918 9.092 3,087 -0.22(-2.31%)
Dec 23, 2009 9.522 9.646 9.274 9.307 18,687 -0.22(-2.34%)
Dec 22, 2009 9.315 9.646 9.257 9.530 28,452 +0.17(+1.77%)
Dec 21, 2009 8.753 9.588 8.724 9.365 28,182 +0.67(+7.71%)
Dec 18, 2009 8.538 8.860 8.325 8.695 77,252 +0.23(+2.74%)
Dec 17, 2009 8.662 8.976 8.463 8.463 28,163 -0.22(-2.57%)
Dec 16, 2009 8.902 9.026 8.654 8.687 25,606 -0.22(-2.42%)
Dec 15, 2009 9.092 9.100 8.902 8.902 20,305 -0.18(-2.00%)
Dec 14, 2009 8.968 9.224 8.927 9.084 11,437 +0.02(+0.18%)
Dec 11, 2009 9.224 9.282 8.976 9.067 13,063 -0.09(-0.99%)
Dec 10, 2009 9.555 9.572 9.158 9.158 39,029 -0.36(-3.74%)
Dec 09, 2009 8.927 9.621 8.927 9.514 16,572 +0.50(+5.60%)
Dec 08, 2009 9.117 9.117 8.869 9.009 21,890 -0.16(-1.71%)
Dec 07, 2009 9.092 9.431 8.918 9.166 39,456 +0.07(+0.82%)
Dec 04, 2009 9.191 9.299 8.885 9.092 13,107 +0.16(+1.76%)
Dec 03, 2009 9.100 9.332 8.877 8.935 11,947 -0.15(-1.64%)
Dec 02, 2009 8.951 9.348 8.877 9.084 16,752 +0.27(+3.10%)
Dec 01, 2009 8.893 8.935 8.654 8.811 25,823 -0.17(-1.93%)
Nov 30, 2009 9.241 9.241 8.637 8.984 33,360 -0.26(-2.78%)
Nov 27, 2009 9.795 9.795 9.241 9.241 17,233 -0.63(-6.37%)
Nov 25, 2009 10.23 10.34 9.746 9.870 19,424 -0.35(-3.40%)
Nov 24, 2009 10.41 10.43 9.696 10.22 30,778 -0.18(-1.75%)
Nov 23, 2009 10.06 10.51 10.06 10.40 12,125 +0.36(+3.54%)
Nov 20, 2009 10.13 10.15 9.770 10.04 17,201 -0.15(-1.46%)
Nov 19, 2009 10.56 10.84 9.812 10.19 35,290 -0.46(-4.27%)
Nov 18, 2009 10.74 10.74 10.50 10.65 5,542 -0.03(-0.31%)
Nov 17, 2009 10.63 10.74 10.56 10.68 10,099 -0.15(-1.37%)
Nov 16, 2009 10.52 10.95 10.34 10.83 50,922 +0.38(+3.64%)
Nov 13, 2009 10.34 10.81 10.01 10.45 32,434 +0.52(+5.25%)
Nov 12, 2009 11.46 11.46 9.775 9.928 62,381 -1.51(-13.17%)
Nov 11, 2009 11.98 11.98 11.40 11.43 23,240 -0.38(-3.22%)
Nov 10, 2009 11.87 12.18 11.71 11.81 26,807 -0.05(-0.42%)
Nov 09, 2009 11.72 11.92 11.63 11.86 23,933 +0.22(+1.92%)
Nov 06, 2009 11.75 11.97 11.62 11.64 38,530 -0.17(-1.40%)
Nov 05, 2009 11.68 11.84 11.62 11.81 31,475 +0.13(+1.13%)
Nov 04, 2009 11.96 12.12 11.65 11.67 45,330 -0.32(-2.69%)
Nov 03, 2009 11.86 12.48 11.86 12.00 29,625 -0.01(-0.07%)
Nov 02, 2009 11.92 12.24 11.82 12.00 35,595 +0.07(+0.62%)
Oct 30, 2009 11.55 12.29 11.55 11.93 35,333 +0.29(+2.49%)
Oct 29, 2009 11.64 12.00 11.43 11.64 102,055 -0.02(-0.21%)
Oct 28, 2009 11.74 11.81 11.58 11.66 29,751 -0.12(-0.98%)
Oct 27, 2009 12.03 12.25 11.76 11.78 18,643 -0.27(-2.26%)
Oct 26, 2009 12.05 12.19 12.02 12.05 39,224 -0.05(-0.41%)
Oct 23, 2009 12.12 12.37 12.00 12.10 46,905 -0.21(-1.68%)
Oct 22, 2009 12.61 12.61 12.07 12.31 44,500 -0.31(-2.43%)
Oct 21, 2009 13.82 13.83 12.36 12.62 49,236 -1.30(-9.33%)
Oct 20, 2009 13.96 14.91 13.52 13.92 48,965 -0.93(-6.29%)
Oct 19, 2009 15.44 15.44 14.54 14.85 34,092 -0.49(-3.18%)
Oct 16, 2009 15.53 15.56 15.16 15.34 71,773 -0.32(-2.06%)
Oct 15, 2009 14.51 15.66 14.27 15.66 145,556 +1.08(+7.37%)
Oct 14, 2009 14.48 14.68 14.24 14.59 55,586 +0.11(+0.74%)
Oct 13, 2009 14.38 14.48 14.23 14.48 15,864 +0.25(+1.74%)
Oct 12, 2009 14.41 14.44 14.18 14.23 13,122 -0.07(-0.46%)
Oct 09, 2009 14.21 14.41 14.15 14.30 22,005 +0.05(+0.35%)
Oct 08, 2009 14.32 14.52 14.20 14.25 45,913 -0.04(-0.29%)
Oct 07, 2009 13.85 14.44 13.73 14.29 73,633 +0.22(+1.59%)
Oct 06, 2009 13.23 14.15 12.99 14.06 53,810 +0.93(+7.05%)
Oct 05, 2009 12.50 13.21 12.34 13.14 30,392 +0.61(+4.89%)
Oct 02, 2009 12.30 12.53 12.21 12.53 61,867 +0.16(+1.27%)
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.