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, 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%)
May 03, 2010 11.25 11.36 11.10 11.30 27,740 +0.13(+1.19%)
Apr 30, 2010 11.57 11.57 11.13 11.17 44,412 -0.40(-3.43%)
Apr 29, 2010 11.43 11.57 11.17 11.57 35,224 +0.22(+1.97%)
Apr 28, 2010 11.25 11.70 11.25 11.34 19,602 -0.15(-1.30%)
Apr 27, 2010 11.55 11.63 11.29 11.49 25,386 -0.12(-1.07%)
Apr 26, 2010 11.82 12.29 11.42 11.62 37,159 -0.16(-1.33%)
Apr 23, 2010 11.42 11.82 11.33 11.77 33,891 +0.29(+2.52%)
Apr 22, 2010 11.18 11.49 11.17 11.48 98,941 +0.30(+2.66%)
Apr 21, 2010 10.53 11.41 10.53 11.19 36,327 +0.51(+4.81%)
Apr 20, 2010 10.33 10.67 9.994 10.67 43,684 +0.31(+3.03%)
Apr 19, 2010 9.787 10.48 9.787 10.36 59,822 +0.51(+5.21%)
Apr 16, 2010 9.390 9.894 9.390 9.845 45,709 +0.46(+4.94%)
Apr 15, 2010 9.018 9.613 9.018 9.382 34,276 +0.36(+4.04%)
Apr 14, 2010 8.695 9.018 8.695 9.018 22,909 +0.41(+4.71%)
Apr 13, 2010 8.546 8.629 8.488 8.612 26,422 +0.02(+0.29%)
Apr 12, 2010 8.802 8.935 8.517 8.587 13,866 -0.20(-2.26%)
Apr 09, 2010 8.529 9.067 8.496 8.786 30,156 +0.26(+3.01%)
Apr 08, 2010 8.720 8.736 8.529 8.529 14,833 -0.21(-2.37%)
Apr 07, 2010 8.620 8.951 8.620 8.736 14,287 +0.07(+0.86%)
Apr 06, 2010 8.860 8.860 8.513 8.662 24,142 -0.29(-3.23%)
Apr 05, 2010 8.538 8.960 8.538 8.951 15,386 +0.30(+3.44%)
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.