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 (%)
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%)
Apr 01, 2009 5.047 5.344 5.047 5.212 3,911 +0.18(+3.62%)
Mar 31, 2009 5.129 5.419 4.972 5.030 7,618 +0.06(+1.16%)
Mar 30, 2009 5.171 5.171 4.972 4.972 9,609 -0.36(-6.82%)
Mar 26, 2009 4.881 5.369 4.881 5.336 24,809 +0.46(+9.32%)
Mar 25, 2009 4.550 4.964 4.550 4.881 32,028 +0.20(+4.24%)
Mar 24, 2009 4.550 4.740 4.547 4.683 46,514 +0.19(+4.24%)
Mar 23, 2009 4.352 4.666 4.352 4.492 18,788 -0.05(-1.09%)
Mar 20, 2009 4.757 4.757 4.451 4.542 17,936 -0.26(-5.34%)
Mar 19, 2009 4.716 4.947 4.683 4.798 11,664 +0.17(+3.57%)
Mar 18, 2009 4.343 4.716 4.343 4.633 42,785 +0.11(+2.38%)
Mar 17, 2009 4.352 4.525 4.302 4.525 20,342 +0.18(+4.19%)
Mar 16, 2009 4.476 4.625 4.343 4.343 8,989 -0.01(-0.19%)
Mar 13, 2009 5.104 5.171 4.352 4.352 61,114 -0.28(-6.07%)
Mar 12, 2009 4.070 4.831 4.070 4.633 18,904 +0.75(+19.40%)
Mar 11, 2009 3.814 3.963 3.640 3.880 15,189 +0.10(+2.63%)
Mar 10, 2009 3.400 4.012 3.400 3.781 12,338 +0.43(+12.84%)
Mar 09, 2009 3.466 3.466 3.111 3.351 22,352 -0.16(-4.48%)
Mar 06, 2009 3.615 3.930 3.450 3.508 21,726 +0.01(+0.24%)
Mar 05, 2009 4.244 4.244 3.326 3.499 28,829 -0.46(-11.51%)
Mar 04, 2009 4.004 4.178 3.797 3.954 24,386 -0.31(-7.18%)
Mar 02, 2009 4.352 4.360 4.188 4.261 33,707 -0.02(-0.58%)
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%)
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%)
Oct 01, 2008 9.894 9.894 8.778 9.100 19,178 -0.01(-0.09%)
Sep 30, 2008 8.943 9.382 8.273 9.109 56,283 +0.10(+1.10%)
Sep 29, 2008 11.00 11.17 5.059 9.009 19,500 -2.17(-19.39%)
Sep 26, 2008 11.40 11.40 10.86 11.18 8,467 -0.28(-2.46%)
Sep 25, 2008 11.48 11.52 11.40 11.46 15,028 -0.05(-0.40%)
Sep 24, 2008 11.90 11.90 11.50 11.50 6,342 -0.11(-0.96%)
Sep 23, 2008 11.88 11.88 11.23 11.62 11,382 -0.38(-3.17%)
Sep 22, 2008 12.47 12.47 11.86 12.00 5,422 +0.48(+4.17%)
Sep 19, 2008 11.55 11.88 10.85 11.52 12,505 +0.02(+0.22%)
Sep 18, 2008 11.63 12.03 11.38 11.49 10,736 -0.14(-1.21%)
Sep 17, 2008 12.64 12.65 11.62 11.63 6,492 -0.83(-6.64%)
Sep 16, 2008 11.92 12.57 11.92 12.46 5,346 -0.16(-1.25%)
Sep 15, 2008 12.71 12.71 12.55 12.62 2,103 -0.21(-1.61%)
Sep 12, 2008 13.36 13.38 12.82 12.82 6,889 -0.87(-6.34%)
Sep 11, 2008 13.37 13.69 13.37 13.69 1,087 +0.00(+0.00%)
Sep 10, 2008 13.24 14.01 13.24 13.69 5,661 +0.42(+3.18%)
Sep 09, 2008 13.29 13.37 13.24 13.27 2,538 -0.11(-0.80%)
Sep 08, 2008 13.26 13.38 13.02 13.38 5,548 +0.41(+3.13%)
Sep 05, 2008 13.32 13.32 12.97 12.97 4,535 -0.50(-3.69%)
Sep 04, 2008 13.24 13.47 13.24 13.47 1,692 +0.35(+2.65%)
Sep 03, 2008 13.20 13.21 13.11 13.12 1,489 -0.03(-0.25%)
Sep 02, 2008 13.80 13.87 13.11 13.15 11,301 -0.41(-2.99%)
Aug 29, 2008 14.01 14.01 13.53 13.56 6,567 -0.41(-2.96%)
Aug 28, 2008 13.19 14.01 13.16 13.97 14,413 +1.07(+8.27%)
Aug 27, 2008 12.62 13.03 12.57 12.91 5,318 +0.56(+4.56%)
Aug 26, 2008 12.04 12.60 12.03 12.34 8,017 +0.30(+2.47%)
Aug 25, 2008 11.79 12.05 11.62 12.05 12,684 +0.26(+2.18%)
Aug 22, 2008 11.88 11.88 11.79 11.79 5,492 +0.00(+0.00%)
Aug 21, 2008 11.83 11.83 11.79 11.79 3,602 -0.17(-1.38%)
Aug 20, 2008 11.91 11.97 11.79 11.95 5,125 -0.02(-0.14%)
Aug 19, 2008 12.44 12.44 11.79 11.97 12,874 -0.20(-1.63%)
Aug 18, 2008 12.34 12.73 12.16 12.17 11,057 +0.08(+0.69%)
Aug 15, 2008 11.79 12.28 11.79 12.09 10,854 +0.21(+1.74%)
Aug 14, 2008 11.81 12.09 11.81 11.88 8,692 +0.09(+0.77%)
Aug 13, 2008 11.83 12.14 11.79 11.79 5,881 -0.13(-1.11%)
Aug 12, 2008 11.91 11.95 11.83 11.92 2,357 +0.07(+0.63%)
Aug 11, 2008 12.00 12.27 11.85 11.85 8,136 -0.12(-0.97%)
Aug 08, 2008 12.65 12.82 11.87 11.96 10,314 -0.68(-5.37%)
Aug 07, 2008 12.62 12.72 12.57 12.64 4,177 -0.17(-1.36%)
Aug 06, 2008 11.83 12.81 11.79 12.81 9,694 +0.91(+7.64%)
Aug 05, 2008 12.05 12.05 11.85 11.90 5,128 -0.22(-1.77%)
Aug 04, 2008 12.14 12.19 12.04 12.12 7,818 -0.07(-0.61%)
Aug 01, 2008 12.22 12.39 12.14 12.19 1,497 -0.09(-0.74%)
Jul 31, 2008 11.96 12.38 11.96 12.29 13,026 +0.25(+2.06%)
Jul 30, 2008 12.09 12.17 12.04 12.04 21,188 +0.09(+0.76%)
Jul 29, 2008 11.95 12.97 11.95 11.95 10,632 -0.48(-3.86%)
Jul 28, 2008 13.00 13.04 12.36 12.43 7,248 -0.43(-3.35%)
Jul 25, 2008 13.32 13.32 12.82 12.86 35,049 -0.14(-1.08%)
Jul 24, 2008 13.93 13.93 13.00 13.00 10,112 -0.69(-5.08%)
Jul 23, 2008 12.82 14.61 12.82 13.69 28,932 +0.75(+5.76%)
Jul 22, 2008 13.55 13.55 12.82 12.95 17,555 -0.27(-2.02%)
Jul 21, 2008 12.92 13.24 12.83 13.21 7,856 +0.46(+3.57%)
Jul 18, 2008 12.39 13.73 12.39 12.76 23,965 +0.04(+0.32%)
Jul 17, 2008 12.69 12.79 12.27 12.72 9,291 +0.34(+2.74%)
Jul 16, 2008 12.41 12.72 12.20 12.38 16,110 -0.17(-1.32%)
Jul 15, 2008 12.24 12.74 11.91 12.54 8,088 -0.02(-0.13%)
Jul 14, 2008 11.92 12.62 11.92 12.56 165,838 +0.52(+4.33%)
Jul 11, 2008 12.00 12.05 11.83 12.04 8,041 -0.30(-2.41%)
Jul 10, 2008 12.00 12.36 11.91 12.34 5,076 +0.02(+0.13%)
Jul 09, 2008 12.09 12.44 12.01 12.32 9,904 +0.07(+0.61%)
Jul 08, 2008 11.86 12.34 11.84 12.24 13,060 +0.41(+3.50%)
Jul 07, 2008 12.06 12.41 11.71 11.83 17,505 +0.00(+0.00%)
Jul 04, 2008 12.82 12.82 11.81 11.83 18,501 +0.00(+0.00%)
Jul 03, 2008 12.82 12.82 11.81 11.83 18,501 -1.17(-9.03%)
Jul 02, 2008 13.12 13.32 12.91 13.01 8,098 -0.23(-1.75%)
Jul 01, 2008 13.25 13.32 12.91 13.24 11,423 -0.01(-0.06%)
Jun 30, 2008 13.87 13.90 13.24 13.24 22,012 -0.48(-3.50%)
Jun 27, 2008 14.16 14.41 13.69 13.72 5,456 -0.01(-0.06%)
Jun 26, 2008 13.53 13.85 13.53 13.73 3,142 +0.27(+2.03%)
Jun 25, 2008 13.68 14.19 13.40 13.46 23,071 +0.00(+0.00%)
Jun 24, 2008 15.19 15.46 13.15 13.46 49,595 -2.04(-13.18%)
Jun 23, 2008 15.40 15.59 15.11 15.50 14,746 +0.18(+1.19%)
Jun 20, 2008 15.93 15.93 15.03 15.32 17,438 -0.52(-3.29%)
Jun 19, 2008 16.01 16.01 15.84 15.84 5,445 -0.34(-2.07%)
Jun 18, 2008 16.34 16.34 16.02 16.18 4,482 -0.14(-0.84%)
Jun 17, 2008 15.93 16.34 15.93 16.31 2,296 +0.19(+1.18%)
Jun 16, 2008 16.17 16.26 15.85 16.12 8,641 -0.29(-1.76%)
Jun 13, 2008 16.13 16.50 16.13 16.41 9,275 +0.51(+3.23%)
Jun 12, 2008 15.87 16.28 15.87 15.90 4,346 -0.03(-0.21%)
Jun 11, 2008 16.22 16.22 15.85 15.93 7,223 -0.07(-0.46%)
Jun 10, 2008 15.97 16.17 15.93 16.01 4,468 -0.02(-0.10%)
Jun 09, 2008 15.93 16.23 15.19 16.02 13,787 +0.06(+0.36%)
Jun 06, 2008 16.13 16.21 15.97 15.97 9,194 -0.25(-1.53%)
Jun 05, 2008 15.94 16.21 15.94 16.21 7,541 +0.08(+0.51%)
Jun 04, 2008 15.93 16.13 15.93 16.13 18,028 +0.00(+0.00%)
Jun 03, 2008 16.12 16.13 16.05 16.13 7,894 +0.00(+0.00%)
Jun 02, 2008 15.87 16.13 15.87 16.13 5,469 +0.21(+1.30%)
May 30, 2008 16.09 16.17 15.84 15.93 8,117 -0.04(-0.26%)
May 29, 2008 16.14 16.23 15.97 15.97 20,055 -0.22(-1.38%)
May 28, 2008 16.22 16.36 16.15 16.19 10,130 +0.24(+1.50%)
May 27, 2008 16.14 16.25 15.93 15.95 14,797 -0.19(-1.18%)
May 26, 2008 15.98 16.20 15.88 16.14 9,457 +0.00(+0.00%)
May 23, 2008 15.98 16.20 15.88 16.14 9,457 -0.08(-0.51%)
May 22, 2008 15.04 16.55 15.04 16.22 97,453 +1.04(+6.87%)
May 21, 2008 15.10 15.37 15.10 15.18 6,303 +0.06(+0.38%)
May 20, 2008 15.25 15.36 14.89 15.12 30,348 -0.01(-0.05%)
May 19, 2008 15.23 15.29 15.10 15.13 23,845 +0.03(+0.22%)
May 16, 2008 15.23 15.23 15.10 15.10 12,139 +0.00(+0.00%)
May 15, 2008 15.54 15.54 15.10 15.10 11,565 -0.27(-1.78%)
May 14, 2008 15.21 15.40 15.21 15.37 4,796 +0.17(+1.09%)
May 13, 2008 14.97 15.21 14.97 15.21 7,141 +0.24(+1.60%)
May 12, 2008 14.74 15.36 14.74 14.97 15,404 +0.08(+0.56%)
May 09, 2008 14.96 15.16 14.88 14.88 20,198 -0.33(-2.17%)
May 08, 2008 14.77 15.21 14.67 15.21 15,873 +0.58(+3.96%)
May 07, 2008 15.69 15.69 14.60 14.63 26,666 -1.27(-7.96%)
May 06, 2008 15.47 15.90 15.19 15.90 42,222 +0.54(+3.50%)
May 05, 2008 15.64 15.64 14.94 15.36 18,666 -0.28(-1.80%)
May 02, 2008 15.66 15.72 15.39 15.64 7,494 +0.01(+0.05%)
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.