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 (%)
Apr 29, 2011 11.41 11.58 11.28 11.28 8,616 -0.22(-1.87%)
Apr 28, 2011 11.53 11.58 11.43 11.50 7,954 -0.05(-0.43%)
Apr 27, 2011 11.33 11.56 11.14 11.55 72,603 +0.34(+3.03%)
Apr 26, 2011 11.25 11.57 10.94 11.21 55,688 -0.05(-0.44%)
Apr 25, 2011 11.42 11.48 11.25 11.26 7,518 -0.22(-1.95%)
Apr 21, 2011 11.58 11.58 11.40 11.48 17,019 -0.07(-0.64%)
Apr 20, 2011 11.58 11.58 11.54 11.56 13,722 -0.02(-0.21%)
Apr 19, 2011 11.58 11.58 11.54 11.58 6,622 +0.03(+0.29%)
Apr 18, 2011 11.51 11.55 11.51 11.55 11,241 -0.03(-0.29%)
Apr 15, 2011 11.57 11.62 11.53 11.58 19,364 -0.04(-0.36%)
Apr 14, 2011 11.66 11.66 11.54 11.62 12,208 +0.01(+0.07%)
Apr 13, 2011 11.59 12.00 11.54 11.62 20,884 +0.05(+0.43%)
Apr 12, 2011 11.60 11.71 11.56 11.57 14,815 -0.10(-0.85%)
Apr 11, 2011 11.61 11.71 11.58 11.66 10,881 -0.00(-0.04%)
Apr 08, 2011 11.80 12.03 11.64 11.67 13,702 -0.18(-1.50%)
Apr 07, 2011 11.91 12.00 11.83 11.85 8,098 -0.04(-0.35%)
Apr 06, 2011 11.81 11.93 11.75 11.89 18,967 +0.07(+0.56%)
Apr 05, 2011 11.78 11.88 11.78 11.82 7,465 -0.04(-0.35%)
Apr 04, 2011 11.95 12.02 11.80 11.86 17,132 -0.09(-0.76%)
Apr 01, 2011 11.87 12.15 11.79 11.95 34,328 +0.09(+0.77%)
Mar 31, 2011 11.66 11.90 11.66 11.86 6,042 +0.16(+1.34%)
Mar 30, 2011 11.58 11.71 11.57 11.71 63,698 +0.14(+1.22%)
Mar 29, 2011 11.58 11.63 11.51 11.57 79,412 -0.02(-0.14%)
Mar 28, 2011 11.66 11.76 11.54 11.58 62,010 -0.11(-0.92%)
Mar 25, 2011 11.90 11.90 11.69 11.69 65,515 -0.06(-0.49%)
Mar 24, 2011 11.47 11.98 11.47 11.75 79,404 +0.12(+1.00%)
Mar 23, 2011 11.66 11.66 11.55 11.63 3,988 -0.01(-0.07%)
Mar 22, 2011 11.70 11.70 11.59 11.64 3,384 +0.00(+0.00%)
Mar 21, 2011 11.63 11.71 11.62 11.64 6,963 -0.06(-0.49%)
Mar 18, 2011 11.62 11.71 11.59 11.70 38,429 +0.11(+0.93%)
Mar 17, 2011 11.60 11.67 11.58 11.59 5,661 +0.01(+0.07%)
Mar 16, 2011 11.58 11.60 11.58 11.58 3,531 +0.00(+0.00%)
Mar 15, 2011 11.58 11.66 11.58 11.58 3,014 +0.00(+0.00%)
Mar 14, 2011 11.68 11.68 11.58 11.58 3,027 -0.01(-0.07%)
Mar 11, 2011 11.71 11.73 11.58 11.59 4,630 -0.06(-0.50%)
Mar 10, 2011 11.58 11.74 11.56 11.65 21,225 +0.07(+0.57%)
Mar 09, 2011 11.62 11.62 11.58 11.58 2,418 +0.00(+0.00%)
Mar 08, 2011 11.69 11.71 11.58 11.58 3,116 +0.00(+0.00%)
Mar 07, 2011 11.75 11.78 11.58 11.58 12,515 +0.00(+0.00%)
Mar 04, 2011 11.63 11.68 11.58 11.58 2,521 -0.02(-0.14%)
Mar 03, 2011 11.57 11.71 11.57 11.60 3,767 +0.02(+0.14%)
Mar 02, 2011 11.58 11.71 11.58 11.58 21,542 +0.00(+0.00%)
Mar 01, 2011 11.58 11.64 11.58 11.58 17,092 +0.00(+0.00%)
Feb 28, 2011 11.58 11.75 11.58 11.58 15,198 -0.17(-1.41%)
Feb 25, 2011 11.80 11.93 11.71 11.75 9,288 -0.09(-0.77%)
Feb 24, 2011 11.69 11.86 11.62 11.84 2,901 +0.20(+1.71%)
Feb 23, 2011 11.52 11.69 11.51 11.64 8,171 +0.00(+0.00%)
Feb 22, 2011 11.58 11.70 11.40 11.64 6,912 -0.02(-0.14%)
Feb 18, 2011 11.19 11.75 11.17 11.66 6,526 +0.10(+0.86%)
Feb 17, 2011 11.99 11.99 11.45 11.56 11,935 -0.36(-3.05%)
Feb 16, 2011 12.08 12.08 11.83 11.92 1,208 -0.02(-0.14%)
Feb 15, 2011 11.49 12.11 11.33 11.94 25,873 +0.52(+4.57%)
Feb 14, 2011 10.91 11.71 10.88 11.42 30,681 +0.56(+5.18%)
Feb 11, 2011 10.79 10.90 10.73 10.85 5,545 +0.09(+0.87%)
Feb 10, 2011 10.78 10.85 10.72 10.76 4,424 -0.04(-0.33%)
Feb 09, 2011 10.88 10.92 10.75 10.80 5,468 -0.10(-0.91%)
Feb 08, 2011 10.83 10.90 10.72 10.90 1,813 +0.06(+0.53%)
Feb 07, 2011 10.68 10.84 10.63 10.84 10,281 +0.12(+1.16%)
Feb 04, 2011 10.75 10.75 10.59 10.71 13,825 -0.04(-0.38%)
Feb 03, 2011 10.78 10.89 10.75 10.75 13,012 -0.14(-1.29%)
Feb 02, 2011 10.93 10.93 10.84 10.90 9,156 +0.09(+0.84%)
Feb 01, 2011 10.81 10.89 10.75 10.80 5,572 -0.09(-0.84%)
Jan 31, 2011 10.75 10.92 10.57 10.90 7,441 +0.14(+1.31%)
Jan 28, 2011 10.80 10.80 10.67 10.75 13,930 -0.13(-1.22%)
Jan 27, 2011 10.52 10.95 10.52 10.89 48,351 +0.17(+1.62%)
Jan 26, 2011 10.86 10.95 10.71 10.71 9,361 -0.24(-2.19%)
Jan 25, 2011 10.69 11.06 10.69 10.95 17,775 +0.31(+2.95%)
Jan 24, 2011 10.59 10.75 10.49 10.64 9,040 +0.13(+1.26%)
Jan 21, 2011 10.39 10.62 10.39 10.51 4,005 +0.02(+0.16%)
Jan 20, 2011 10.38 10.52 10.23 10.49 8,742 +0.01(+0.08%)
Jan 19, 2011 10.29 10.55 10.12 10.48 13,591 -0.10(-0.94%)
Jan 18, 2011 10.92 10.92 9.870 10.58 47,378 -0.27(-2.52%)
Jan 14, 2011 10.71 10.89 10.62 10.85 8,350 -0.06(-0.53%)
Jan 13, 2011 10.75 10.91 10.70 10.91 8,359 +0.14(+1.33%)
Jan 12, 2011 10.67 10.85 10.59 10.77 15,955 +0.14(+1.30%)
Jan 11, 2011 10.47 10.63 10.43 10.63 8,333 +0.16(+1.50%)
Jan 10, 2011 10.37 10.49 10.26 10.47 5,608 +0.08(+0.80%)
Jan 07, 2011 10.48 10.48 10.05 10.39 6,847 -0.11(-1.02%)
Jan 06, 2011 10.23 10.69 10.16 10.50 30,166 +0.32(+3.17%)
Jan 05, 2011 10.17 10.33 10.06 10.18 16,210 -0.02(-0.24%)
Jan 04, 2011 10.00 10.20 9.837 10.20 13,008 +0.30(+3.01%)
Jan 03, 2011 9.969 10.19 9.886 9.903 7,891 +0.06(+0.59%)
Dec 31, 2010 9.919 10.01 9.845 9.845 6,372 -0.16(-1.57%)
Dec 30, 2010 10.19 10.19 9.969 10.00 8,067 -0.13(-1.31%)
Dec 29, 2010 10.02 10.19 10.02 10.13 15,822 +0.00(+0.00%)
Dec 28, 2010 9.977 10.16 9.886 10.13 8,814 +0.08(+0.82%)
Dec 27, 2010 9.621 10.06 9.621 10.05 15,557 +0.30(+3.05%)
Dec 23, 2010 9.564 9.762 9.489 9.754 4,692 +0.10(+1.03%)
Dec 22, 2010 9.340 9.655 9.340 9.655 30,537 +0.37(+4.01%)
Dec 21, 2010 9.076 9.307 9.076 9.282 3,171 +0.20(+2.19%)
Dec 20, 2010 9.075 9.150 9.042 9.084 1,934 +0.10(+1.10%)
Dec 17, 2010 9.150 9.183 8.927 8.984 5,287 -0.21(-2.25%)
Dec 16, 2010 9.233 9.299 8.927 9.191 5,027 -0.04(-0.45%)
Dec 15, 2010 9.274 9.274 9.100 9.233 14,448 +0.18(+2.01%)
Dec 14, 2010 9.059 9.092 8.935 9.051 6,464 -0.02(-0.18%)
Dec 13, 2010 9.365 9.382 9.059 9.067 9,626 -0.19(-2.06%)
Dec 10, 2010 9.572 9.572 9.257 9.257 4,644 -0.17(-1.76%)
Dec 09, 2010 9.671 9.671 9.357 9.423 3,406 -0.08(-0.87%)
Dec 08, 2010 9.415 9.621 9.348 9.506 18,155 -0.04(-0.43%)
Dec 07, 2010 9.828 9.837 9.464 9.547 19,348 -0.08(-0.86%)
Dec 06, 2010 9.712 9.928 9.423 9.630 21,611 -0.01(-0.09%)
Dec 03, 2010 9.812 9.812 9.597 9.638 6,920 -0.10(-1.02%)
Dec 02, 2010 9.729 9.870 9.655 9.737 6,212 +0.00(+0.00%)
Dec 01, 2010 9.870 9.870 9.663 9.737 9,122 -0.05(-0.51%)
Nov 30, 2010 9.903 9.928 9.787 9.787 6,930 +0.01(+0.08%)
Nov 29, 2010 9.928 10.01 9.613 9.779 16,191 -0.18(-1.83%)
Nov 26, 2010 9.928 10.08 9.894 9.961 13,638 +0.07(+0.67%)
Nov 24, 2010 9.696 9.894 9.894 9.894 11,724 +0.20(+2.05%)
Nov 23, 2010 9.696 9.861 9.564 9.696 10,261 -0.02(-0.17%)
Nov 22, 2010 9.746 9.853 9.391 9.712 7,663 +0.15(+1.56%)
Nov 19, 2010 9.580 9.597 9.439 9.564 13,154 -0.05(-0.52%)
Nov 18, 2010 9.588 9.721 9.423 9.613 11,628 +0.04(+0.43%)
Nov 17, 2010 9.845 9.861 9.514 9.572 12,791 -0.29(-2.94%)
Nov 16, 2010 9.803 9.861 9.638 9.861 12,595 +0.06(+0.59%)
Nov 15, 2010 9.894 9.894 9.721 9.803 2,696 +0.10(+1.02%)
Nov 12, 2010 9.514 9.894 9.514 9.704 9,101 +0.19(+2.00%)
Nov 11, 2010 9.712 9.803 9.514 9.514 11,488 -0.21(-2.13%)
Nov 10, 2010 9.894 9.894 9.721 9.721 4,624 -0.20(-2.00%)
Nov 09, 2010 9.828 9.919 9.762 9.919 3,832 +0.09(+0.93%)
Nov 08, 2010 9.688 9.861 9.679 9.828 6,161 +0.08(+0.85%)
Nov 05, 2010 9.423 9.746 9.423 9.746 34,473 +0.37(+3.97%)
Nov 04, 2010 9.514 9.514 9.373 9.373 3,980 -0.12(-1.22%)
Nov 03, 2010 9.266 9.497 9.266 9.489 8,981 +0.14(+1.50%)
Nov 02, 2010 9.307 9.390 9.142 9.348 9,262 +0.14(+1.53%)
Nov 01, 2010 9.431 9.506 9.175 9.208 40,009 +0.07(+0.72%)
Oct 29, 2010 9.100 9.307 9.067 9.142 5,592 +0.03(+0.36%)
Oct 28, 2010 9.621 9.712 9.100 9.109 8,006 -0.50(-5.25%)
Oct 27, 2010 9.464 9.671 9.402 9.613 26,466 +0.60(+6.61%)
Oct 25, 2010 8.943 9.018 8.604 9.018 25,597 +0.01(+0.09%)
Oct 22, 2010 8.687 9.117 8.687 9.009 60,234 +0.32(+3.71%)
Oct 21, 2010 8.811 8.811 8.563 8.687 21,779 -0.08(-0.94%)
Oct 20, 2010 8.661 8.769 8.600 8.769 8,299 +0.11(+1.24%)
Oct 19, 2010 8.281 8.662 8.281 8.662 18,352 +0.08(+0.96%)
Oct 18, 2010 8.339 8.579 8.256 8.579 6,996 +0.23(+2.77%)
Oct 15, 2010 8.397 8.397 8.298 8.347 4,673 -0.10(-1.18%)
Oct 14, 2010 8.480 8.728 8.438 8.447 19,610 +0.13(+1.59%)
Oct 13, 2010 8.265 8.521 8.256 8.314 6,770 +0.04(+0.50%)
Oct 12, 2010 8.381 8.381 8.273 8.273 3,771 +0.01(+0.10%)
Oct 11, 2010 8.480 8.529 8.265 8.265 3,142 -0.31(-3.66%)
Oct 08, 2010 8.571 8.579 8.314 8.579 11,746 +0.28(+3.39%)
Oct 07, 2010 8.620 8.620 8.298 8.298 15,262 -0.46(-5.20%)
Oct 06, 2010 8.604 8.893 8.546 8.753 17,357 +0.07(+0.76%)
Oct 05, 2010 8.304 8.703 8.273 8.687 12,658 +0.25(+2.94%)
Oct 04, 2010 8.281 8.538 8.256 8.438 22,494 +0.11(+1.29%)
Oct 01, 2010 8.240 8.347 8.223 8.331 10,038 +0.01(+0.10%)
Sep 30, 2010 8.347 8.356 8.232 8.323 6,628 +0.05(+0.60%)
Sep 29, 2010 8.356 8.356 8.273 8.273 45,417 -0.06(-0.70%)
Sep 28, 2010 8.273 8.480 8.182 8.331 13,108 +0.13(+1.61%)
Sep 27, 2010 8.149 8.290 8.033 8.199 15,666 -0.02(-0.20%)
Sep 24, 2010 8.157 8.273 8.116 8.215 9,790 +0.07(+0.91%)
Sep 23, 2010 8.480 8.480 7.975 8.141 10,147 -0.07(-0.81%)
Sep 22, 2010 8.323 8.323 8.207 8.207 483 -0.07(-0.90%)
Sep 21, 2010 8.215 8.414 8.190 8.281 8,834 +0.00(+0.05%)
Sep 20, 2010 8.207 8.281 8.132 8.277 6,116 +0.09(+1.06%)
Sep 17, 2010 8.273 8.397 8.131 8.190 47,244 +0.08(+1.02%)
Sep 15, 2010 8.223 8.281 8.108 8.108 34,505 -0.21(-2.49%)
Sep 14, 2010 8.273 8.339 8.273 8.314 2,782 +0.04(+0.50%)
Sep 13, 2010 8.273 8.339 8.182 8.273 8,521 +0.00(+0.00%)
Sep 10, 2010 7.975 8.331 7.959 8.273 8,815 +0.00(+0.00%)
Sep 09, 2010 8.331 8.430 8.124 8.273 4,013 +0.00(+0.00%)
Sep 08, 2010 7.942 8.447 7.942 8.273 14,338 +0.21(+2.56%)
Sep 07, 2010 7.909 8.132 7.909 8.066 20,100 -0.19(-2.30%)
Sep 03, 2010 7.975 8.256 7.859 8.256 10,915 +0.40(+5.05%)
Sep 02, 2010 7.859 8.256 7.745 7.859 25,045 +0.16(+2.04%)
Sep 01, 2010 7.561 7.810 7.380 7.702 14,118 +0.13(+1.75%)
Aug 31, 2010 7.537 7.619 7.371 7.570 13,837 +0.07(+0.88%)
Aug 30, 2010 7.446 7.744 7.375 7.504 26,240 +0.10(+1.28%)
Aug 27, 2010 7.446 7.512 7.247 7.408 22,609 +0.05(+0.62%)
Aug 26, 2010 7.446 7.578 7.313 7.363 19,052 -0.02(-0.34%)
Aug 25, 2010 7.843 7.843 7.388 7.388 12,127 -0.18(-2.40%)
Aug 24, 2010 7.926 7.967 7.570 7.570 17,439 -0.44(-5.48%)
Aug 23, 2010 8.381 8.381 8.000 8.008 18,560 -0.36(-4.35%)
Aug 20, 2010 8.371 8.496 8.273 8.372 43,957 -0.04(-0.49%)
Aug 19, 2010 8.157 8.438 8.091 8.414 10,395 +0.07(+0.79%)
Aug 18, 2010 8.414 8.438 8.066 8.347 16,153 +0.02(+0.30%)
Aug 17, 2010 8.099 8.480 8.099 8.323 52,165 +0.22(+2.65%)
Aug 16, 2010 8.174 8.174 8.107 8.108 2,054 -0.29(-3.45%)
Aug 13, 2010 8.604 8.670 8.331 8.397 9,253 +0.04(+0.49%)
Aug 12, 2010 8.265 8.422 8.099 8.356 15,236 +0.15(+1.81%)
Aug 11, 2010 8.066 8.347 8.066 8.207 14,711 +0.04(+0.51%)
Aug 10, 2010 8.132 8.405 8.099 8.165 29,832 -0.09(-1.10%)
Aug 09, 2010 8.273 8.323 8.141 8.256 6,396 +0.02(+0.20%)
Aug 06, 2010 8.240 8.612 8.116 8.240 23,391 +0.00(+0.00%)
Aug 05, 2010 8.240 8.654 8.099 8.240 15,847 -0.12(-1.48%)
Aug 04, 2010 8.488 8.488 8.290 8.364 10,087 +0.18(+2.22%)
Aug 03, 2010 8.290 8.397 8.091 8.182 24,378 -0.08(-1.00%)
Aug 02, 2010 8.356 8.794 8.207 8.265 30,176 +0.01(+0.10%)
Jul 30, 2010 8.356 8.372 8.256 8.256 12,091 -0.31(-3.57%)
Jul 29, 2010 8.678 8.778 8.513 8.563 19,781 +0.02(+0.19%)
Jul 28, 2010 8.232 8.716 8.232 8.546 17,379 +0.50(+6.28%)
Jul 27, 2010 8.179 8.223 8.041 8.041 28,792 +0.02(+0.21%)
Jul 26, 2010 8.132 8.149 8.008 8.025 13,999 -0.01(-0.10%)
Jul 23, 2010 7.545 8.074 7.545 8.033 14,867 +0.27(+3.52%)
Jul 22, 2010 7.611 7.851 7.545 7.760 14,399 -0.07(-0.95%)
Jul 21, 2010 8.041 8.231 7.793 7.835 12,462 -0.21(-2.57%)
Jul 20, 2010 7.644 8.256 7.644 8.041 15,443 -0.01(-0.10%)
Jul 19, 2010 7.247 8.124 7.231 8.050 31,502 +0.34(+4.40%)
Jul 16, 2010 7.636 7.777 7.570 7.710 34,299 +0.07(+0.98%)
Jul 15, 2010 7.355 7.644 7.330 7.636 18,634 -0.28(-3.55%)
Jul 14, 2010 8.050 8.050 7.810 7.917 20,571 +0.11(+1.38%)
Jul 13, 2010 7.471 7.810 7.471 7.810 55,252 +0.36(+4.89%)
Jul 12, 2010 7.727 7.727 7.164 7.446 47,256 -0.35(-4.46%)
Jul 09, 2010 7.818 7.992 7.454 7.793 23,353 +0.21(+2.73%)
Jul 08, 2010 7.280 7.677 7.173 7.586 26,106 +0.39(+5.40%)
Jul 07, 2010 7.247 7.429 7.148 7.197 26,574 -0.11(-1.47%)
Jul 06, 2010 7.239 7.393 7.073 7.305 62,316 +0.16(+2.20%)
Jul 02, 2010 7.479 7.508 7.115 7.148 34,902 -0.28(-3.79%)
Jul 01, 2010 7.338 7.471 7.073 7.429 33,029 +0.03(+0.45%)
Jun 30, 2010 7.255 7.719 7.173 7.396 40,536 +0.04(+0.56%)
Jun 29, 2010 7.653 7.653 7.057 7.355 58,408 -0.75(-9.29%)
Jun 25, 2010 7.975 9.067 7.950 8.108 1,375,769 +0.24(+3.05%)
Jun 24, 2010 8.298 8.538 7.818 7.868 47,606 -0.51(-6.12%)
Jun 23, 2010 8.422 8.571 8.381 8.381 18,373 -0.01(-0.10%)
Jun 22, 2010 8.513 8.786 8.306 8.389 27,534 -0.05(-0.59%)
Jun 21, 2010 9.158 9.175 8.306 8.438 55,659 -0.59(-6.51%)
Jun 18, 2010 9.704 9.704 8.579 9.026 125,998 -0.60(-6.27%)
Jun 17, 2010 9.696 9.903 9.539 9.630 11,919 +0.01(+0.09%)
Jun 16, 2010 9.646 9.737 9.398 9.621 23,327 -0.09(-0.94%)
Jun 15, 2010 9.423 9.779 9.183 9.712 24,171 +0.41(+4.45%)
Jun 14, 2010 8.728 9.439 8.695 9.299 19,406 +0.66(+7.66%)
Jun 11, 2010 8.869 9.307 8.397 8.637 27,615 +0.14(+1.66%)
Jun 10, 2010 8.389 8.728 8.306 8.496 31,104 +0.16(+1.88%)
Jun 09, 2010 8.563 8.612 8.256 8.339 20,408 -0.12(-1.37%)
Jun 08, 2010 8.695 8.794 8.281 8.455 20,048 -0.25(-2.85%)
Jun 07, 2010 9.084 9.241 8.687 8.703 23,702 -0.37(-4.10%)
Jun 04, 2010 9.208 9.473 9.026 9.075 29,307 -0.41(-4.28%)
Jun 03, 2010 9.630 10.09 9.332 9.481 23,084 -0.19(-1.97%)
Jun 02, 2010 8.819 9.762 8.728 9.671 54,114 +0.94(+10.81%)
Jun 01, 2010 8.927 9.018 8.720 8.728 16,170 -0.23(-2.59%)
May 28, 2010 9.539 9.481 8.918 8.960 24,679 -0.58(-6.07%)
May 27, 2010 9.473 9.580 9.100 9.539 17,027 +0.31(+3.41%)
May 26, 2010 9.340 10.08 9.224 9.224 17,948 -0.22(-2.28%)
May 25, 2010 9.522 9.539 9.142 9.439 18,047 -0.18(-1.89%)
May 24, 2010 9.933 9.981 9.464 9.621 33,458 -0.36(-3.65%)
May 21, 2010 9.936 10.14 9.704 9.985 37,726 +0.02(+0.17%)
May 20, 2010 10.04 10.50 9.969 9.969 25,203 -0.41(-3.98%)
May 19, 2010 10.52 10.77 10.29 10.38 17,379 -0.13(-1.26%)
May 18, 2010 10.50 10.72 10.34 10.52 31,839 +0.17(+1.68%)
May 17, 2010 10.47 10.48 10.20 10.34 17,744 -0.12(-1.11%)
May 14, 2010 10.23 10.66 10.09 10.46 25,003 +0.17(+1.69%)
May 13, 2010 10.32 10.35 10.18 10.28 38,643 -0.11(-1.04%)
May 12, 2010 10.37 10.45 10.15 10.39 34,297 +0.05(+0.48%)
May 11, 2010 10.18 10.47 9.977 10.34 58,809 +0.00(+0.00%)
May 10, 2010 10.36 10.58 10.18 10.34 39,230 +0.30(+2.97%)
May 07, 2010 9.961 10.75 9.919 10.04 52,079 +0.11(+1.08%)
May 06, 2010 10.46 10.75 9.928 9.936 41,230 -0.74(-6.90%)
May 05, 2010 10.84 10.87 10.38 10.67 55,212 -0.23(-2.12%)
May 04, 2010 11.15 11.15 10.61 10.90 44,505 -0.40(-3.51%)
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.