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 (%)
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%)
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.