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 (%)
Feb 27, 2009 4.343 4.393 4.261 4.285 22,115 -0.04(-0.96%)
Feb 26, 2009 4.219 4.418 4.211 4.327 79,423 +0.14(+3.36%)
Feb 25, 2009 4.194 4.269 4.128 4.186 23,841 +0.10(+2.43%)
Feb 24, 2009 3.764 4.252 3.756 4.087 20,187 +0.22(+5.78%)
Feb 23, 2009 4.567 4.567 3.648 3.863 18,917 -0.76(-16.46%)
Feb 20, 2009 4.798 4.798 4.410 4.625 6,841 -0.21(-4.28%)
Feb 19, 2009 4.765 4.831 4.649 4.831 13,076 -0.07(-1.35%)
Feb 18, 2009 4.964 4.964 4.889 4.898 2,852 -0.10(-1.99%)
Feb 17, 2009 4.980 5.237 4.939 4.997 13,628 -0.02(-0.49%)
Feb 13, 2009 5.021 5.129 4.964 5.022 17,240 -0.02(-0.49%)
Feb 12, 2009 5.047 5.171 5.005 5.047 21,515 +0.00(+0.00%)
Feb 11, 2009 5.129 5.129 4.980 5.047 54,594 -0.02(-0.41%)
Feb 10, 2009 5.063 5.080 5.047 5.067 2,253 +0.01(+0.25%)
Feb 09, 2009 5.146 5.278 5.047 5.055 10,693 +0.01(+0.16%)
Feb 06, 2009 5.138 5.194 5.005 5.047 8,456 -0.05(-0.97%)
Feb 05, 2009 5.190 5.435 5.088 5.096 10,864 +0.03(+0.65%)
Feb 04, 2009 5.138 5.187 4.931 5.063 22,581 +0.08(+1.66%)
Feb 03, 2009 5.775 5.775 4.980 4.980 17,316 -0.98(-16.39%)
Feb 02, 2009 5.791 5.957 5.419 5.957 6,029 +0.27(+4.80%)
Jan 30, 2009 6.213 6.213 5.684 5.684 22,513 -0.53(-8.52%)
Jan 29, 2009 6.412 6.420 6.205 6.213 5,166 -0.08(-1.31%)
Jan 28, 2009 6.329 6.329 6.205 6.296 16,109 +0.08(+1.33%)
Jan 27, 2009 6.494 6.510 6.205 6.213 4,460 -0.16(-2.47%)
Jan 26, 2009 6.362 6.817 6.246 6.370 55,781 +0.21(+3.42%)
Jan 23, 2009 6.395 6.395 6.064 6.160 13,176 -0.05(-0.86%)
Jan 22, 2009 6.685 6.693 6.205 6.213 63,096 -0.33(-5.06%)
Jan 21, 2009 6.585 6.811 6.287 6.544 12,928 +0.24(+3.78%)
Jan 20, 2009 6.387 6.585 6.279 6.306 8,538 -0.11(-1.65%)
Jan 16, 2009 6.577 6.577 6.412 6.412 2,901 -0.21(-3.12%)
Jan 15, 2009 6.602 6.618 6.599 6.618 3,215 +0.02(+0.29%)
Jan 14, 2009 6.618 6.623 6.599 6.599 4,938 +0.09(+1.36%)
Jan 13, 2009 7.197 7.239 6.486 6.511 5,655 -0.43(-6.20%)
Jan 12, 2009 7.073 7.133 6.792 6.941 11,530 -0.13(-1.87%)
Jan 09, 2009 7.040 7.106 6.825 7.073 8,178 +0.00(+0.00%)
Jan 08, 2009 6.958 7.073 6.951 7.073 2,901 +0.02(+0.23%)
Jan 07, 2009 6.817 7.065 6.718 7.057 7,809 -0.27(-3.72%)
Jan 06, 2009 7.065 7.404 7.040 7.330 15,420 +0.03(+0.45%)
Jan 05, 2009 6.461 7.297 6.461 7.297 9,343 +0.89(+13.81%)
Jan 02, 2009 6.408 6.412 6.354 6.412 17,749 +0.02(+0.26%)
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%)
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.