Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Discovery Comm Inc (NQ: DISCK )

26.22 USD -0.03 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.45 13.55 12.45 13.32 717,016 +0.73(+5.80%)
Oct 30, 2008 11.96 12.60 11.60 12.59 559,779 +0.97(+8.35%)
Oct 29, 2008 10.39 11.97 9.520 11.62 873,539 +1.07(+10.14%)
Oct 28, 2008 10.38 10.62 9.700 10.55 419,527 +0.55(+5.50%)
Oct 27, 2008 9.760 10.55 9.570 10.00 946,974 +0.21(+2.15%)
Oct 24, 2008 10.03 10.36 9.250 9.790 895,279 -1.59(-13.97%)
Oct 23, 2008 11.92 12.13 10.38 11.38 933,996 -0.42(-3.56%)
Oct 22, 2008 12.05 12.51 11.50 11.80 960,125 -0.76(-6.05%)
Oct 21, 2008 12.34 13.09 12.13 12.56 781,810 -0.18(-1.41%)
Oct 20, 2008 12.35 12.82 12.14 12.74 567,068 +0.34(+2.74%)
Oct 17, 2008 11.76 13.60 10.98 12.40 637,915 +0.51(+4.29%)
Oct 16, 2008 12.50 13.51 10.11 11.89 1,251,413 -0.38(-3.10%)
Oct 15, 2008 13.49 13.62 11.77 12.27 660,037 -0.83(-6.34%)
Oct 14, 2008 10.34 13.16 10.14 13.10 1,230,540 +0.86(+7.03%)
Oct 13, 2008 10.05 12.42 10.05 12.24 615,487 +1.80(+17.24%)
Oct 10, 2008 9.010 11.13 8.500 10.44 1,011,364 -0.44(-4.04%)
Oct 09, 2008 11.49 12.00 10.40 10.88 880,629 -0.33(-2.94%)
Oct 08, 2008 8.780 11.75 8.780 11.21 1,401,112 -0.59(-5.00%)
Oct 07, 2008 12.75 13.21 11.36 11.80 1,429,183 -0.66(-5.33%)
Oct 06, 2008 12.37 12.94 11.56 12.46 1,137,361 -0.53(-4.04%)
Oct 03, 2008 13.33 13.64 12.55 12.99 1,541,881 -0.41(-3.06%)
Oct 02, 2008 14.13 14.30 13.01 13.40 1,227,993 -0.91(-6.36%)
Oct 01, 2008 13.16 14.32 13.16 14.31 1,279,661 +0.15(+1.06%)
Sep 30, 2008 13.70 14.49 13.52 14.16 1,536,696 -0.46(-3.15%)
Sep 29, 2008 15.03 15.35 13.09 14.62 1,796,550 -0.88(-5.68%)
Sep 26, 2008 15.50 16.00 15.32 15.50 665,945 -0.57(-3.55%)
Sep 25, 2008 15.81 16.95 15.11 16.07 1,388,946 +0.22(+1.39%)
Sep 24, 2008 16.22 17.00 15.16 15.85 745,533 -0.77(-4.63%)
Sep 23, 2008 16.51 17.41 16.00 16.62 912,838 -0.25(-1.48%)
Sep 22, 2008 16.88 17.04 15.60 16.87 1,712,116 +0.17(+1.02%)
Sep 19, 2008 15.25 20.00 15.25 16.70 763,878 +0.70(+4.38%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.