Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
May 01, 2009 8.687 8.736 8.480 8.620 12,040 +0.10(+1.17%)
Apr 30, 2009 8.860 8.860 8.480 8.521 14,334 -0.28(-3.20%)
Apr 29, 2009 8.604 8.861 8.356 8.802 14,680 +0.00(+0.00%)
Apr 28, 2009 8.356 8.811 7.669 8.802 18,452 +0.37(+4.42%)
Apr 27, 2009 10.28 10.28 8.372 8.430 49,004 -1.70(-16.82%)
Apr 24, 2009 9.109 10.42 9.109 10.13 60,576 +1.03(+11.36%)
Apr 23, 2009 7.992 9.100 7.992 9.100 42,219 +1.14(+14.29%)
Apr 22, 2009 7.719 8.050 7.719 7.963 18,768 +0.25(+3.27%)
Apr 21, 2009 7.884 8.124 7.586 7.710 20,829 +0.08(+1.08%)
Apr 20, 2009 7.429 7.630 7.040 7.628 20,033 +0.73(+10.55%)
Apr 17, 2009 6.742 6.900 6.560 6.900 8,197 +0.16(+2.33%)
Apr 16, 2009 6.627 6.742 6.536 6.742 7,682 +0.10(+1.49%)
Apr 15, 2009 6.734 6.734 6.618 6.643 10,102 +0.07(+1.01%)
Apr 14, 2009 6.620 6.741 6.577 6.577 3,215 -0.04(-0.62%)
Apr 13, 2009 6.618 6.809 6.618 6.618 8,212 -0.10(-1.49%)
Apr 09, 2009 6.825 7.024 6.709 6.718 9,823 +0.18(+2.80%)
Apr 08, 2009 6.403 6.809 6.321 6.536 5,959 -0.07(-1.00%)
Apr 07, 2009 6.196 6.726 6.056 6.602 9,203 -0.02(-0.25%)
Apr 06, 2009 5.874 7.032 5.874 6.618 38,284 +0.75(+12.83%)
Apr 03, 2009 5.460 5.874 5.460 5.866 21,118 +0.32(+5.82%)
Apr 02, 2009 5.286 5.675 5.286 5.543 15,829 +0.33(+6.35%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.