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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discovery Comm B (NQ: DISCB )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 8, 2022 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 (%)
Nov 29, 2012 59.27 59.27 59.27 59.27 300 +1.93(+3.37%)
Nov 20, 2012 56.99 57.34 57.34 57.34 900 +0.05(+0.09%)
Nov 13, 2012 56.79 57.29 57.29 57.29 500 +2.18(+3.96%)
Nov 09, 2012 55.11 55.11 55.11 55.11 0 -2.35(-4.09%)
Nov 06, 2012 58.99 57.46 57.46 57.46 4,000 -3.21(-5.28%)
Oct 22, 2012 60.66 60.67 60.67 60.67 1,300 -0.75(-1.23%)
Oct 18, 2012 61.42 61.42 61.42 61.42 0 +0.53(+0.87%)
Oct 15, 2012 60.89 60.89 60.89 60.89 100 +0.17(+0.28%)
Oct 02, 2012 60.72 60.72 60.72 60.72 100 +0.72(+1.20%)
Oct 01, 2012 60.00 60.00 60.00 60.00 400 +1.60(+2.74%)
Sep 26, 2012 58.40 58.40 58.40 58.40 700 -1.23(-2.06%)
Sep 25, 2012 59.82 59.82 59.63 59.63 400 -0.37(-0.62%)
Sep 21, 2012 60.00 60.00 60.00 60.00 300 +0.86(+1.45%)
Sep 20, 2012 59.14 59.14 59.14 59.14 100 +0.64(+1.09%)
Sep 18, 2012 58.50 58.50 58.50 58.50 100 +0.43(+0.74%)
Sep 13, 2012 58.07 58.07 58.07 58.07 100 +1.96(+3.49%)
Sep 11, 2012 56.11 56.11 56.11 56.11 100 -0.20(-0.36%)
Sep 10, 2012 56.05 56.43 56.05 56.31 1,324 +3.84(+7.32%)
Aug 23, 2012 52.47 52.47 52.47 52.47 300 -0.27(-0.51%)
Aug 17, 2012 52.74 52.74 52.74 52.74 100 -1.21(-2.24%)
Aug 11, 2012 53.95 53.95 53.95 0 +0.00(+0.00%)
Aug 10, 2012 53.95 53.95 53.95 53.95 100 +0.18(+0.33%)
Aug 09, 2012 53.77 53.77 53.77 53.77 100 +3.60(+7.17%)
Aug 02, 2012 50.17 50.17 50.17 50.17 1,300 +0.35(+0.71%)
Aug 01, 2012 49.82 49.82 49.82 49.82 1,000 -1.30(-2.54%)
Jul 31, 2012 48.97 51.12 48.91 51.12 2,000 -1.07(-2.05%)
Jul 30, 2012 52.19 52.19 52.19 52.19 100 +0.35(+0.68%)
Jul 27, 2012 51.84 51.84 51.84 51.84 306 +1.89(+3.78%)
Jul 20, 2012 50.71 49.95 49.95 49.95 2,100 -2.00(-3.85%)
Jul 09, 2012 51.81 51.95 51.95 51.95 500 -1.63(-3.04%)
Jun 27, 2012 53.98 53.58 53.58 53.58 500 +0.10(+0.19%)
Jun 26, 2012 53.48 53.48 53.48 53.48 200 +0.38(+0.72%)
Jun 22, 2012 53.10 53.10 53.10 53.10 3,900 +0.56(+1.07%)
Jun 21, 2012 52.47 52.54 52.47 52.54 2,300 +0.61(+1.17%)
Jun 19, 2012 51.93 51.93 51.93 51.93 300 +1.42(+2.81%)
Jun 15, 2012 50.51 50.51 50.51 50.51 300 -0.06(-0.12%)
Jun 14, 2012 50.57 50.57 50.57 50.57 198 +0.12(+0.24%)
Jun 07, 2012 50.76 50.45 50.45 50.45 200 +0.29(+0.58%)
Jun 01, 2012 50.16 50.16 50.16 50.16 500 +0.48(+0.97%)
May 22, 2012 49.68 49.68 49.68 49.68 0 +0.69(+1.41%)
May 21, 2012 48.99 48.99 48.99 48.99 100 +0.44(+0.91%)
May 18, 2012 48.56 48.56 48.55 48.55 331 -0.71(-1.44%)
May 17, 2012 49.26 49.26 49.26 49.26 100 -2.36(-4.57%)
May 14, 2012 51.62 51.62 51.62 51.62 100 +0.22(+0.43%)
May 10, 2012 51.40 51.40 51.40 51.40 100 +0.43(+0.84%)
May 09, 2012 51.30 51.35 50.97 50.97 325 -0.78(-1.51%)
May 08, 2012 52.40 52.40 50.81 51.75 2,200 -3.33(-6.05%)
May 07, 2012 54.30 55.08 54.30 55.08 200 +1.25(+2.32%)
May 04, 2012 54.32 54.32 53.83 53.83 2,800 +2.03(+3.92%)
Apr 25, 2012 51.80 51.80 51.80 51.80 100 +0.22(+0.43%)
Apr 24, 2012 51.82 51.82 51.58 51.58 300 -0.98(-1.87%)
Apr 20, 2012 52.38 52.56 52.56 52.56 500 +0.56(+1.08%)
Apr 13, 2012 52.00 52.00 52.00 52.00 100 +1.08(+2.12%)
Apr 09, 2012 50.92 50.92 50.92 50.92 100 -0.89(-1.72%)
Apr 05, 2012 51.81 51.81 51.81 51.81 100 +2.84(+5.80%)
Apr 04, 2012 51.21 51.21 48.97 48.97 2,208 -2.27(-4.43%)
Apr 02, 2012 51.23 51.24 51.24 51.24 3,500 +0.74(+1.47%)
Mar 30, 2012 50.80 50.80 50.50 50.50 200 +1.80(+3.70%)
Mar 22, 2012 48.68 48.70 48.70 48.70 500 +1.42(+3.00%)
Mar 21, 2012 47.28 47.28 47.28 47.28 100 -0.61(-1.27%)
Mar 20, 2012 48.28 48.28 47.89 47.89 217 -0.21(-0.44%)
Mar 19, 2012 48.52 48.54 48.06 48.10 3,820 -0.50(-1.03%)
Mar 13, 2012 48.74 48.60 48.60 48.60 5,000 +0.53(+1.10%)
Mar 02, 2012 48.07 48.07 48.07 48.07 0 -1.16(-2.36%)
Feb 24, 2012 49.23 49.23 49.23 49.23 0 +0.20(+0.41%)
Feb 21, 2012 49.77 49.03 49.03 49.03 300 -1.75(-3.44%)
Feb 17, 2012 58.71 58.71 46.45 50.78 600 -1.01(-1.95%)
Feb 16, 2012 51.79 51.79 51.79 51.79 100 +0.33(+0.64%)
Feb 15, 2012 61.24 61.24 50.78 51.46 900 +0.44(+0.86%)
Feb 13, 2012 51.04 51.02 51.02 51.02 3,300 -0.01(-0.02%)
Feb 10, 2012 50.05 51.03 50.00 51.03 577 +0.62(+1.23%)
Feb 09, 2012 50.41 50.41 50.41 50.41 100 +0.30(+0.60%)
Feb 08, 2012 50.11 50.11 50.11 50.11 100 +0.96(+1.95%)
Feb 07, 2012 49.45 49.45 49.15 49.15 700 -0.39(-0.79%)
Feb 06, 2012 47.30 49.54 47.30 49.54 7,405 +2.04(+4.29%)
Feb 03, 2012 47.50 47.50 47.50 47.50 1,068 -0.26(-0.54%)
Feb 02, 2012 47.76 47.76 47.76 47.76 390 +1.74(+3.78%)
Jan 30, 2012 46.08 46.02 46.02 46.02 4,200 -3.88(-7.78%)
Jan 26, 2012 49.90 49.90 49.90 49.90 0 -0.47(-0.93%)
Jan 25, 2012 48.75 50.37 48.11 50.37 800 -0.13(-0.26%)
Jan 19, 2012 52.00 50.50 50.50 50.50 7,000 +4.04(+8.70%)
Jan 18, 2012 47.07 47.25 46.46 46.46 2,129 -0.81(-1.71%)
Jan 17, 2012 48.00 48.00 47.27 47.27 630 -0.23(-0.48%)
Jan 13, 2012 47.50 47.50 47.50 47.50 100 -0.88(-1.82%)
Jan 12, 2012 45.79 49.00 45.79 48.38 11,026 +6.23(+14.78%)
Jan 09, 2012 42.15 42.15 42.15 42.15 100 +0.90(+2.18%)
Dec 28, 2011 41.25 41.25 41.25 41.25 100 +0.17(+0.41%)
Dec 27, 2011 41.08 41.08 41.08 41.08 122 -0.19(-0.46%)
Dec 22, 2011 41.27 41.27 41.27 41.27 0 -1.05(-2.48%)
Dec 21, 2011 42.32 42.32 42.32 42.32 100 +0.36(+0.86%)
Dec 12, 2011 41.96 41.96 41.96 41.96 0 -0.35(-0.83%)
Dec 08, 2011 42.31 42.31 42.31 42.31 100 -0.12(-0.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.