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 )

127.70 +2.03 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 7.691 7.729 7.499 7.552 87,376 -0.14(-1.80%)
Mar 28, 2003 7.737 7.745 7.668 7.691 60,591 -0.04(-0.50%)
Mar 27, 2003 7.652 7.922 7.652 7.729 57,990 +0.06(+0.80%)
Mar 26, 2003 7.691 7.729 7.645 7.668 81,525 -0.02(-0.30%)
Mar 25, 2003 7.675 7.729 7.668 7.691 45,508 +0.00(+0.00%)
Mar 24, 2003 7.652 7.806 7.645 7.691 67,742 +0.02(+0.20%)
Mar 21, 2003 7.768 7.875 7.652 7.675 92,317 -0.02(-0.20%)
Mar 20, 2003 7.729 7.791 7.652 7.691 58,510 -0.12(-1.48%)
Mar 19, 2003 7.845 7.883 7.537 7.806 214,539 +0.11(+1.40%)
Mar 18, 2003 8.460 8.537 7.537 7.699 213,629 -1.10(-12.50%)
Mar 17, 2003 8.422 8.798 8.422 8.798 42,127 +0.38(+4.47%)
Mar 14, 2003 8.575 8.575 8.345 8.422 120,272 -0.08(-0.90%)
Mar 13, 2003 8.168 8.537 8.091 8.498 47,458 +0.35(+4.25%)
Mar 12, 2003 8.383 8.398 8.152 8.152 49,019 -0.18(-2.21%)
Mar 11, 2003 8.383 8.575 8.329 8.337 15,472 -0.02(-0.18%)
Mar 10, 2003 8.345 8.460 8.306 8.352 34,456 -0.03(-0.37%)
Mar 07, 2003 8.345 8.545 8.314 8.383 14,172 +0.01(+0.09%)
Mar 06, 2003 8.537 8.614 8.345 8.375 18,073 -0.17(-1.98%)
Mar 05, 2003 8.783 8.783 8.468 8.545 24,184 -0.24(-2.71%)
Mar 04, 2003 8.845 8.868 8.775 8.783 23,274 -0.13(-1.47%)
Mar 03, 2003 8.460 8.921 8.460 8.914 29,385 +0.45(+5.36%)
Feb 28, 2003 8.537 8.575 8.460 8.460 23,794 -0.08(-0.90%)
Feb 27, 2003 8.498 8.575 8.306 8.537 72,683 +0.12(+1.37%)
Feb 26, 2003 8.768 8.806 8.383 8.422 95,957 -0.35(-3.95%)
Feb 25, 2003 8.852 8.852 8.675 8.768 39,787 -0.15(-1.64%)
Feb 24, 2003 9.152 9.152 8.860 8.914 51,099 -0.29(-3.17%)
Feb 21, 2003 8.729 9.383 8.729 9.206 240,284 +0.65(+7.55%)
Feb 20, 2003 8.383 8.614 8.368 8.560 69,302 +0.18(+2.11%)
Feb 19, 2003 8.829 8.829 8.322 8.383 78,794 -0.45(-5.13%)
Feb 18, 2003 8.498 8.837 8.498 8.837 30,035 +0.39(+4.64%)
Feb 14, 2003 8.452 8.729 8.445 8.445 43,948 +0.02(+0.18%)
Feb 13, 2003 8.460 8.483 8.368 8.429 14,692 -0.05(-0.63%)
Feb 12, 2003 8.537 8.583 8.468 8.483 34,716 -0.05(-0.63%)
Feb 11, 2003 8.460 8.583 8.383 8.537 17,033 +0.00(+0.00%)
Feb 10, 2003 8.475 8.537 8.360 8.537 40,177 +0.06(+0.73%)
Feb 07, 2003 8.768 8.798 8.475 8.475 33,286 -0.33(-3.76%)
Feb 06, 2003 9.021 9.037 8.691 8.806 77,234 -0.21(-2.30%)
Feb 05, 2003 9.152 9.152 8.921 9.014 29,775 -0.18(-1.92%)
Feb 04, 2003 9.037 9.260 8.952 9.191 30,295 +0.10(+1.10%)
Feb 03, 2003 9.191 9.198 9.014 9.091 15,602 -0.07(-0.76%)
Jan 31, 2003 8.960 9.191 8.921 9.160 23,404 +0.18(+2.06%)
Jan 30, 2003 9.191 9.221 8.960 8.975 27,305 -0.14(-1.52%)
Jan 29, 2003 9.114 9.229 9.037 9.114 33,676 -0.04(-0.42%)
Jan 28, 2003 9.083 9.298 9.083 9.152 45,118 +0.07(+0.76%)
Jan 27, 2003 9.537 9.537 9.029 9.083 57,730 -0.45(-4.76%)
Jan 24, 2003 9.614 9.737 9.537 9.537 45,768 -0.10(-1.04%)
Jan 23, 2003 9.844 9.844 9.567 9.637 49,539 -0.25(-2.49%)
Jan 22, 2003 9.829 9.975 9.806 9.883 21,323 -0.02(-0.23%)
Jan 21, 2003 10.11 10.11 9.844 9.906 23,144 -0.25(-2.42%)
Jan 17, 2003 10.12 10.25 9.921 10.15 16,643 +0.02(+0.15%)
Jan 16, 2003 9.967 10.18 9.967 10.14 12,482 +0.18(+1.78%)
Jan 15, 2003 10.04 10.04 9.883 9.960 11,572 -0.04(-0.38%)
Jan 14, 2003 10.14 10.14 9.944 9.998 21,714 -0.15(-1.44%)
Jan 13, 2003 10.11 10.26 9.775 10.14 37,576 +0.05(+0.46%)
Jan 10, 2003 10.23 10.31 9.875 10.10 24,574 -0.17(-1.65%)
Jan 09, 2003 9.890 10.31 9.890 10.27 68,002 +0.39(+3.97%)
Jan 08, 2003 9.990 9.990 9.698 9.875 26,264 -0.12(-1.23%)
Jan 07, 2003 9.921 10.08 9.914 9.998 59,291 +0.05(+0.46%)
Jan 06, 2003 9.921 9.998 9.767 9.952 60,851 +0.06(+0.62%)
Jan 03, 2003 9.960 9.998 9.890 9.890 81,785 -0.11(-1.08%)
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.