Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 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%)
Apr 01, 2010 8.488 8.654 8.654 8.654 14,505 +0.28(+3.36%)
Mar 31, 2010 8.687 8.761 8.372 8.372 39,821 -0.39(-4.44%)
Mar 30, 2010 8.771 8.852 8.571 8.761 6,182 -0.02(-0.19%)
Mar 29, 2010 8.968 9.034 8.538 8.778 26,457 -0.17(-1.94%)
Mar 26, 2010 9.257 9.257 8.910 8.951 6,014 -0.24(-2.61%)
Mar 25, 2010 9.572 9.580 9.191 9.191 4,925 -0.31(-3.31%)
Mar 24, 2010 9.655 9.754 9.249 9.506 20,780 -0.24(-2.46%)
Mar 23, 2010 10.07 10.07 9.530 9.746 23,461 -0.31(-3.12%)
Mar 22, 2010 9.075 10.20 9.075 10.06 53,468 +0.91(+9.95%)
Mar 19, 2010 9.001 9.257 8.381 9.150 71,749 +0.22(+2.41%)
Mar 18, 2010 8.968 9.011 8.918 8.935 7,144 -0.11(-1.19%)
Mar 17, 2010 8.960 9.075 8.836 9.042 6,393 +0.08(+0.92%)
Mar 16, 2010 8.604 8.968 8.604 8.960 14,658 +0.35(+4.03%)
Mar 15, 2010 8.645 8.687 8.612 8.612 19,318 -0.04(-0.48%)
Mar 12, 2010 8.529 8.687 8.521 8.654 15,642 +0.09(+1.06%)
Mar 11, 2010 8.629 8.629 8.496 8.563 13,604 -0.13(-1.52%)
Mar 10, 2010 8.736 8.749 8.608 8.695 12,762 -0.07(-0.85%)
Mar 09, 2010 8.405 8.836 8.397 8.769 16,239 +0.33(+3.92%)
Mar 08, 2010 8.314 8.438 8.314 8.438 15,874 +0.09(+1.09%)
Mar 05, 2010 8.281 8.430 8.108 8.347 24,447 +0.07(+0.90%)
Mar 04, 2010 8.190 8.273 8.174 8.273 4,894 +0.10(+1.21%)
Mar 03, 2010 8.099 8.223 8.050 8.174 16,909 +0.09(+1.13%)
Mar 02, 2010 8.132 8.248 7.934 8.083 147,492 +0.01(+0.10%)
Mar 01, 2010 8.199 8.232 8.025 8.074 25,265 -0.07(-0.81%)
Feb 26, 2010 8.281 8.314 8.141 8.141 7,678 -0.14(-1.70%)
Feb 25, 2010 8.116 8.281 8.033 8.281 9,323 +0.00(+0.00%)
Feb 24, 2010 8.041 8.281 7.950 8.281 16,003 +0.20(+2.46%)
Feb 23, 2010 8.356 8.389 8.083 8.083 22,742 -0.32(-3.84%)
Feb 22, 2010 8.405 8.422 8.199 8.405 14,855 +0.02(+0.20%)
Feb 19, 2010 8.488 8.505 8.273 8.389 13,550 -0.11(-1.27%)
Feb 18, 2010 8.463 8.496 8.331 8.496 6,113 +0.00(+0.00%)
Feb 17, 2010 8.240 8.538 8.199 8.496 23,816 +0.26(+3.11%)
Feb 16, 2010 8.215 8.240 8.025 8.240 14,324 +0.08(+1.01%)
Feb 12, 2010 7.983 8.157 8.157 8.157 19,460 +0.08(+1.02%)
Feb 11, 2010 7.843 8.074 7.777 8.074 29,139 +0.19(+2.41%)
Feb 10, 2010 7.926 7.934 7.744 7.884 8,880 -0.09(-1.14%)
Feb 09, 2010 7.942 8.000 7.702 7.975 15,352 -0.01(-0.10%)
Feb 08, 2010 8.033 8.033 7.810 7.983 24,607 -0.02(-0.21%)
Feb 05, 2010 8.116 8.116 7.611 8.000 41,199 -0.12(-1.53%)
Feb 04, 2010 8.488 8.538 8.008 8.124 42,005 -0.41(-4.84%)
Feb 03, 2010 8.695 8.728 8.430 8.538 13,749 -0.22(-2.55%)
Feb 02, 2010 8.687 8.769 8.273 8.761 75,903 +0.00(+0.00%)
Feb 01, 2010 8.761 8.761 8.531 8.761 22,998 +0.02(+0.28%)
Jan 29, 2010 8.769 8.852 8.596 8.736 48,689 +0.02(+0.19%)
Jan 28, 2010 8.927 8.968 8.472 8.720 32,566 -0.17(-1.86%)
Jan 27, 2010 8.629 8.918 8.604 8.885 15,804 +0.23(+2.68%)
Jan 26, 2010 8.612 8.976 8.579 8.654 21,652 +0.03(+0.38%)
Jan 25, 2010 8.654 8.678 8.480 8.620 19,809 +0.00(+0.00%)
Jan 22, 2010 8.521 8.844 8.463 8.620 32,498 +0.10(+1.17%)
Jan 21, 2010 8.513 8.645 8.447 8.521 44,687 +0.12(+1.38%)
Jan 20, 2010 8.769 8.976 8.017 8.405 52,427 -0.46(-5.14%)
Jan 19, 2010 8.736 8.910 8.281 8.860 27,603 -0.07(-0.74%)
Jan 15, 2010 9.721 8.927 8.927 8.927 40,009 -0.74(-7.70%)
Jan 14, 2010 9.646 9.866 9.514 9.671 12,131 +0.04(+0.43%)
Jan 13, 2010 9.580 9.729 9.489 9.630 14,138 +0.11(+1.13%)
Jan 12, 2010 9.382 9.679 9.241 9.522 23,469 +0.04(+0.44%)
Jan 11, 2010 9.547 9.547 9.274 9.481 24,387 -0.07(-0.78%)
Jan 08, 2010 9.555 9.704 9.473 9.555 25,117 +0.09(+0.96%)
Jan 07, 2010 9.390 9.646 9.390 9.464 18,000 -0.02(-0.26%)
Jan 06, 2010 9.324 9.754 9.324 9.489 31,000 -0.04(-0.43%)
Jan 05, 2010 9.249 9.605 9.249 9.530 25,972 -0.17(-1.71%)
Jan 04, 2010 9.464 9.746 9.282 9.696 15,050 +0.36(+3.81%)
Dec 31, 2009 9.415 9.340 9.340 9.340 15,592 -0.05(-0.53%)
Dec 30, 2009 9.266 9.390 9.059 9.390 16,420 +0.09(+0.98%)
Dec 29, 2009 9.291 9.456 9.224 9.299 11,307 +0.00(+0.00%)
Dec 28, 2009 9.100 9.299 9.018 9.299 9,047 +0.21(+2.27%)
Dec 24, 2009 9.249 9.249 8.918 9.092 3,087 -0.22(-2.31%)
Dec 23, 2009 9.522 9.646 9.274 9.307 18,687 -0.22(-2.34%)
Dec 22, 2009 9.315 9.646 9.257 9.530 28,452 +0.17(+1.77%)
Dec 21, 2009 8.753 9.588 8.724 9.365 28,182 +0.67(+7.71%)
Dec 18, 2009 8.538 8.860 8.325 8.695 77,252 +0.23(+2.74%)
Dec 17, 2009 8.662 8.976 8.463 8.463 28,163 -0.22(-2.57%)
Dec 16, 2009 8.902 9.026 8.654 8.687 25,606 -0.22(-2.42%)
Dec 15, 2009 9.092 9.100 8.902 8.902 20,305 -0.18(-2.00%)
Dec 14, 2009 8.968 9.224 8.927 9.084 11,437 +0.02(+0.18%)
Dec 11, 2009 9.224 9.282 8.976 9.067 13,063 -0.09(-0.99%)
Dec 10, 2009 9.555 9.572 9.158 9.158 39,029 -0.36(-3.74%)
Dec 09, 2009 8.927 9.621 8.927 9.514 16,572 +0.50(+5.60%)
Dec 08, 2009 9.117 9.117 8.869 9.009 21,890 -0.16(-1.71%)
Dec 07, 2009 9.092 9.431 8.918 9.166 39,456 +0.07(+0.82%)
Dec 04, 2009 9.191 9.299 8.885 9.092 13,107 +0.16(+1.76%)
Dec 03, 2009 9.100 9.332 8.877 8.935 11,947 -0.15(-1.64%)
Dec 02, 2009 8.951 9.348 8.877 9.084 16,752 +0.27(+3.10%)
Dec 01, 2009 8.893 8.935 8.654 8.811 25,823 -0.17(-1.93%)
Nov 30, 2009 9.241 9.241 8.637 8.984 33,360 -0.26(-2.78%)
Nov 27, 2009 9.795 9.795 9.241 9.241 17,233 -0.63(-6.37%)
Nov 25, 2009 10.23 10.34 9.746 9.870 19,424 -0.35(-3.40%)
Nov 24, 2009 10.41 10.43 9.696 10.22 30,778 -0.18(-1.75%)
Nov 23, 2009 10.06 10.51 10.06 10.40 12,125 +0.36(+3.54%)
Nov 20, 2009 10.13 10.15 9.770 10.04 17,201 -0.15(-1.46%)
Nov 19, 2009 10.56 10.84 9.812 10.19 35,290 -0.46(-4.27%)
Nov 18, 2009 10.74 10.74 10.50 10.65 5,542 -0.03(-0.31%)
Nov 17, 2009 10.63 10.74 10.56 10.68 10,099 -0.15(-1.37%)
Nov 16, 2009 10.52 10.95 10.34 10.83 50,922 +0.38(+3.64%)
Nov 13, 2009 10.34 10.81 10.01 10.45 32,434 +0.52(+5.25%)
Nov 12, 2009 11.46 11.46 9.775 9.928 62,381 -1.51(-13.17%)
Nov 11, 2009 11.98 11.98 11.40 11.43 23,240 -0.38(-3.22%)
Nov 10, 2009 11.87 12.18 11.71 11.81 26,807 -0.05(-0.42%)
Nov 09, 2009 11.72 11.92 11.63 11.86 23,933 +0.22(+1.92%)
Nov 06, 2009 11.75 11.97 11.62 11.64 38,530 -0.17(-1.40%)
Nov 05, 2009 11.68 11.84 11.62 11.81 31,475 +0.13(+1.13%)
Nov 04, 2009 11.96 12.12 11.65 11.67 45,330 -0.32(-2.69%)
Nov 03, 2009 11.86 12.48 11.86 12.00 29,625 -0.01(-0.07%)
Nov 02, 2009 11.92 12.24 11.82 12.00 35,595 +0.07(+0.62%)
Oct 30, 2009 11.55 12.29 11.55 11.93 35,333 +0.29(+2.49%)
Oct 29, 2009 11.64 12.00 11.43 11.64 102,055 -0.02(-0.21%)
Oct 28, 2009 11.74 11.81 11.58 11.66 29,751 -0.12(-0.98%)
Oct 27, 2009 12.03 12.25 11.76 11.78 18,643 -0.27(-2.26%)
Oct 26, 2009 12.05 12.19 12.02 12.05 39,224 -0.05(-0.41%)
Oct 23, 2009 12.12 12.37 12.00 12.10 46,905 -0.21(-1.68%)
Oct 22, 2009 12.61 12.61 12.07 12.31 44,500 -0.31(-2.43%)
Oct 21, 2009 13.82 13.83 12.36 12.62 49,236 -1.30(-9.33%)
Oct 20, 2009 13.96 14.91 13.52 13.92 48,965 -0.93(-6.29%)
Oct 19, 2009 15.44 15.44 14.54 14.85 34,092 -0.49(-3.18%)
Oct 16, 2009 15.53 15.56 15.16 15.34 71,773 -0.32(-2.06%)
Oct 15, 2009 14.51 15.66 14.27 15.66 145,556 +1.08(+7.37%)
Oct 14, 2009 14.48 14.68 14.24 14.59 55,586 +0.11(+0.74%)
Oct 13, 2009 14.38 14.48 14.23 14.48 15,864 +0.25(+1.74%)
Oct 12, 2009 14.41 14.44 14.18 14.23 13,122 -0.07(-0.46%)
Oct 09, 2009 14.21 14.41 14.15 14.30 22,005 +0.05(+0.35%)
Oct 08, 2009 14.32 14.52 14.20 14.25 45,913 -0.04(-0.29%)
Oct 07, 2009 13.85 14.44 13.73 14.29 73,633 +0.22(+1.59%)
Oct 06, 2009 13.23 14.15 12.99 14.06 53,810 +0.93(+7.05%)
Oct 05, 2009 12.50 13.21 12.34 13.14 30,392 +0.61(+4.89%)
Oct 02, 2009 12.30 12.53 12.21 12.53 61,867 +0.16(+1.27%)
Oct 01, 2009 12.39 12.39 12.24 12.37 22,557 +0.03(+0.27%)
Sep 30, 2009 12.14 12.40 12.12 12.34 23,799 +0.03(+0.27%)
Sep 29, 2009 12.17 12.39 12.15 12.30 12,780 -0.07(-0.60%)
Sep 28, 2009 12.10 12.57 11.64 12.38 31,693 +0.29(+2.40%)
Sep 25, 2009 12.04 12.47 11.78 12.09 31,631 +0.00(+0.00%)
Sep 24, 2009 13.48 13.82 11.85 12.09 61,052 -1.46(-10.75%)
Sep 23, 2009 14.01 14.01 13.34 13.54 26,122 -0.50(-3.54%)
Sep 22, 2009 14.09 14.09 13.60 14.04 28,578 +0.02(+0.12%)
Sep 21, 2009 13.83 14.06 13.57 14.02 13,660 +0.15(+1.07%)
Sep 18, 2009 14.35 14.35 13.76 13.87 44,622 -0.49(-3.40%)
Sep 17, 2009 13.99 14.37 13.91 14.36 32,082 +0.07(+0.46%)
Sep 16, 2009 13.80 14.30 13.41 14.30 21,107 +0.59(+4.28%)
Sep 15, 2009 14.01 14.30 13.53 13.71 16,009 -0.38(-2.70%)
Sep 14, 2009 13.67 14.15 13.29 14.09 38,165 +0.36(+2.59%)
Sep 11, 2009 14.30 14.31 13.68 13.73 27,522 -0.61(-4.27%)
Sep 10, 2009 14.38 14.52 14.15 14.35 20,564 -0.11(-0.74%)
Sep 09, 2009 14.18 14.64 14.08 14.45 32,417 +0.23(+1.63%)
Sep 08, 2009 14.02 14.30 13.83 14.22 28,420 +0.19(+1.36%)
Sep 04, 2009 13.78 14.11 13.78 14.03 7,175 +0.08(+0.59%)
Sep 03, 2009 14.12 14.12 13.41 13.95 22,652 -0.12(-0.82%)
Sep 02, 2009 14.18 14.43 14.06 14.06 27,966 -0.03(-0.23%)
Sep 01, 2009 13.70 14.46 13.57 14.10 34,079 +0.33(+2.40%)
Aug 31, 2009 14.44 14.44 13.73 13.77 28,444 -0.75(-5.19%)
Aug 28, 2009 14.73 14.77 14.42 14.52 18,786 -0.36(-2.39%)
Aug 27, 2009 14.59 14.88 14.43 14.87 27,716 +0.00(+0.00%)
Aug 26, 2009 14.68 14.90 14.61 14.87 22,675 +0.05(+0.33%)
Aug 25, 2009 14.68 15.03 14.20 14.83 40,673 +0.33(+2.28%)
Aug 24, 2009 14.98 14.98 14.27 14.49 31,572 -0.21(-1.41%)
Aug 21, 2009 14.19 15.16 14.06 14.70 65,663 +0.51(+3.61%)
Aug 20, 2009 14.06 14.27 13.89 14.19 27,757 +0.08(+0.59%)
Aug 19, 2009 14.27 14.40 13.70 14.11 49,719 -0.26(-1.79%)
Aug 18, 2009 13.63 14.44 13.63 14.36 46,614 +0.78(+5.73%)
Aug 17, 2009 13.36 13.72 13.26 13.58 35,184 +0.00(+0.00%)
Aug 14, 2009 13.48 13.92 13.25 13.58 66,384 +0.14(+1.05%)
Aug 13, 2009 13.59 13.60 13.14 13.44 35,400 -0.14(-1.04%)
Aug 12, 2009 13.22 13.65 12.97 13.58 68,009 +0.63(+4.85%)
Aug 11, 2009 12.69 12.99 12.24 12.96 38,073 +0.21(+1.62%)
Aug 10, 2009 12.62 12.91 12.56 12.75 20,751 -0.05(-0.39%)
Aug 07, 2009 12.91 12.91 12.30 12.80 57,749 +0.10(+0.78%)
Aug 06, 2009 12.64 13.01 12.52 12.70 48,643 -0.01(-0.07%)
Aug 05, 2009 12.97 12.99 12.40 12.71 48,967 -0.05(-0.39%)
Aug 04, 2009 12.24 13.06 12.24 12.76 39,676 +0.39(+3.14%)
Aug 03, 2009 12.59 12.76 12.12 12.37 29,375 -0.23(-1.84%)
Jul 31, 2009 12.39 12.72 12.00 12.60 45,875 +0.13(+1.06%)
Jul 30, 2009 11.79 12.50 11.62 12.47 43,718 +0.87(+7.49%)
Jul 29, 2009 12.08 12.08 11.21 11.60 12,920 -0.47(-3.91%)
Jul 28, 2009 12.14 12.20 11.56 12.07 31,706 +0.11(+0.90%)
Jul 27, 2009 11.87 12.11 11.61 11.96 47,094 +0.24(+2.05%)
Jul 24, 2009 11.58 11.83 11.25 11.72 43,648 +0.15(+1.29%)
Jul 23, 2009 11.28 11.62 11.14 11.57 76,118 +0.20(+1.75%)
Jul 22, 2009 10.75 11.38 10.75 11.38 45,712 +0.62(+5.77%)
Jul 21, 2009 10.66 10.75 10.42 10.75 84,557 +0.26(+2.52%)
Jul 20, 2009 10.32 10.55 10.32 10.49 35,796 +0.14(+1.36%)
Jul 17, 2009 10.46 10.53 10.34 10.35 25,056 -0.07(-0.71%)
Jul 16, 2009 10.42 10.65 10.42 10.42 40,286 -0.08(-0.79%)
Jul 15, 2009 10.53 10.75 10.51 10.51 53,493 +0.05(+0.48%)
Jul 14, 2009 10.28 10.55 10.25 10.46 50,055 +0.15(+1.44%)
Jul 13, 2009 10.54 10.66 10.27 10.31 53,517 +0.02(+0.16%)
Jul 10, 2009 9.952 10.41 9.928 10.29 33,700 +0.36(+3.58%)
Jul 09, 2009 10.26 10.26 9.936 9.936 47,728 -0.39(-3.77%)
Jul 08, 2009 10.75 10.75 10.31 10.32 59,403 -0.37(-3.48%)
Jul 07, 2009 10.82 10.82 10.57 10.70 54,508 -0.04(-0.38%)
Jul 06, 2009 10.43 10.82 10.43 10.74 88,569 +0.30(+2.85%)
Jul 02, 2009 11.13 11.13 10.20 10.44 52,502 -0.69(-6.17%)
Jul 01, 2009 10.83 11.34 10.64 11.13 71,731 +0.37(+3.46%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.