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

Discover Financial Services (NY: DFS )

123.40 -0.64 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
Aug 31, 2009 10.59 10.71 10.31 10.57 11,484,627 -0.37(-3.37%)
Aug 28, 2009 10.86 10.95 10.67 10.94 6,284,605 +0.19(+1.79%)
Aug 27, 2009 10.71 10.84 10.52 10.75 7,989,417 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.24 10.77 11,039,688 +0.30(+2.86%)
Aug 25, 2009 10.65 10.78 10.43 10.47 9,885,854 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.43 10.55 13,841,359 +0.16(+1.55%)
Aug 21, 2009 10.15 10.45 10.11 10.39 8,934,396 +0.30(+2.97%)
Aug 20, 2009 9.644 10.14 9.598 10.09 9,547,202 +0.46(+4.79%)
Aug 19, 2009 9.452 9.775 9.398 9.629 12,417,415 +0.05(+0.48%)
Aug 18, 2009 9.375 9.629 9.260 9.583 9,506,750 +0.35(+3.83%)
Aug 17, 2009 9.498 9.506 9.206 9.229 14,136,146 -0.37(-3.85%)
Aug 14, 2009 9.667 9.755 9.406 9.598 9,229,065 -0.09(-0.95%)
Aug 13, 2009 9.752 9.829 9.603 9.691 9,913,649 +0.08(+0.80%)
Aug 12, 2009 9.552 9.714 9.344 9.614 8,156,075 +0.17(+1.79%)
Aug 11, 2009 9.483 9.660 9.360 9.444 12,826,169 -0.09(-0.97%)
Aug 10, 2009 9.806 9.921 9.421 9.537 11,618,654 -0.28(-2.82%)
Aug 07, 2009 9.798 9.921 9.529 9.814 12,959,788 +0.14(+1.43%)
Aug 06, 2009 9.775 9.883 9.452 9.675 13,909,110 +0.04(+0.40%)
Aug 05, 2009 9.644 9.691 9.314 9.637 13,147,946 +0.18(+1.87%)
Aug 04, 2009 9.360 9.660 9.283 9.460 8,123,768 +0.06(+0.65%)
Aug 03, 2009 9.414 9.598 9.268 9.398 9,431,846 +0.26(+2.86%)
Jul 31, 2009 9.221 9.460 9.137 9.137 10,743,640 -0.08(-0.92%)
Jul 30, 2009 9.060 9.444 9.037 9.221 9,529,864 +0.25(+2.74%)
Jul 29, 2009 8.944 9.014 8.698 8.975 10,192,232 -0.20(-2.18%)
Jul 28, 2009 9.168 9.268 9.037 9.175 6,767,801 -0.02(-0.25%)
Jul 27, 2009 9.221 9.375 9.152 9.198 7,000,235 -0.08(-0.83%)
Jul 24, 2009 8.721 9.337 8.691 9.275 8,570,335 +0.31(+3.43%)
Jul 23, 2009 8.783 9.083 8.629 8.968 12,221,213 +0.21(+2.37%)
Jul 22, 2009 8.429 8.860 8.398 8.760 7,237,419 +0.12(+1.42%)
Jul 21, 2009 8.729 8.837 8.518 8.637 8,481,262 -0.09(-1.06%)
Jul 20, 2009 8.422 8.798 8.422 8.729 8,753,457 +0.33(+3.94%)
Jul 17, 2009 8.537 8.537 8.214 8.398 7,474,977 -0.12(-1.44%)
Jul 16, 2009 8.245 8.645 8.083 8.521 15,059,171 +0.18(+2.12%)
Jul 15, 2009 8.037 8.491 7.960 8.345 20,602,572 +0.48(+6.16%)
Jul 14, 2009 7.814 7.922 7.599 7.860 12,637,241 +0.06(+0.79%)
Jul 13, 2009 7.547 7.806 7.529 7.799 16,672,279 +0.41(+5.52%)
Jul 10, 2009 7.306 7.506 7.214 7.391 14,352,235 +0.03(+0.42%)
Jul 09, 2009 7.122 7.429 7.114 7.360 26,307,978 +0.35(+4.93%)
Jul 08, 2009 7.383 7.452 6.922 7.014 96,044,032 -0.19(-2.67%)
Jul 07, 2009 7.268 7.391 7.106 7.206 36,109,544 -0.87(-10.76%)
Jul 06, 2009 7.752 8.083 7.675 8.075 10,618,722 +0.28(+3.55%)
Jul 02, 2009 7.760 7.937 7.622 7.799 7,114,177 -0.10(-1.27%)
Jul 01, 2009 7.937 8.129 7.883 7.899 8,246,603 +0.00(+0.00%)
Jun 30, 2009 8.237 8.268 7.660 7.899 13,669,048 -0.32(-3.93%)
Jun 29, 2009 7.883 8.368 7.737 8.222 17,126,140 +0.61(+7.98%)
Jun 26, 2009 7.829 7.852 7.499 7.614 7,023,603 -0.25(-3.13%)
Jun 25, 2009 7.529 7.868 7.474 7.860 11,463,407 +0.45(+6.13%)
Jun 24, 2009 7.122 7.445 7.076 7.406 9,990,735 +0.35(+4.90%)
Jun 23, 2009 7.206 7.314 6.853 7.060 11,292,673 -0.10(-1.40%)
Jun 22, 2009 7.060 7.537 7.022 7.160 15,561,097 -0.01(-0.11%)
Jun 19, 2009 7.214 7.345 6.953 7.168 11,546,082 +0.04(+0.54%)
Jun 18, 2009 7.383 7.537 7.037 7.129 15,129,158 +0.28(+4.04%)
Jun 17, 2009 6.999 7.022 6.599 6.853 8,646,612 -0.15(-2.09%)
Jun 16, 2009 7.337 7.337 6.983 6.999 7,554,201 -0.27(-3.65%)
Jun 15, 2009 7.083 7.545 7.076 7.264 8,240,065 +0.11(+1.56%)
Jun 12, 2009 7.229 7.406 7.076 7.153 4,381,432 -0.27(-3.63%)
Jun 11, 2009 7.645 7.691 7.291 7.422 7,107,364 -0.07(-0.92%)
Jun 10, 2009 7.476 7.675 7.306 7.491 7,968,111 +0.05(+0.72%)
Jun 09, 2009 7.083 7.522 6.991 7.437 7,739,136 +0.38(+5.34%)
Jun 08, 2009 7.006 7.137 6.883 7.060 8,314,464 -0.18(-2.44%)
Jun 05, 2009 7.414 7.452 7.114 7.237 5,428,341 -0.02(-0.32%)
Jun 04, 2009 7.299 7.352 7.099 7.260 9,102,147 +0.02(+0.32%)
Jun 03, 2009 7.337 7.476 7.191 7.237 8,259,886 -0.18(-2.39%)
Jun 02, 2009 7.714 7.722 7.322 7.414 9,460,399 -0.35(-4.46%)
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.