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 (%)
May 30, 2003 9.360 9.367 9.075 9.260 196,596 -0.02(-0.25%)
May 29, 2003 9.037 9.575 9.037 9.283 176,182 +0.29(+3.25%)
May 28, 2003 8.798 8.998 8.798 8.991 91,797 +0.20(+2.27%)
May 27, 2003 8.860 8.860 8.760 8.791 57,860 -0.02(-0.17%)
May 23, 2003 8.691 8.845 8.652 8.806 25,354 +0.08(+0.88%)
May 22, 2003 8.614 8.729 8.614 8.729 18,073 +0.08(+0.98%)
May 21, 2003 8.614 8.760 8.268 8.645 64,101 +0.07(+0.81%)
May 20, 2003 8.775 8.960 8.483 8.575 57,990 -0.20(-2.28%)
May 19, 2003 8.768 8.875 8.752 8.775 51,749 +0.05(+0.53%)
May 16, 2003 9.075 9.221 8.729 8.729 102,459 -0.37(-4.06%)
May 15, 2003 8.998 9.152 8.929 9.098 37,186 +0.12(+1.28%)
May 14, 2003 9.152 9.152 8.875 8.983 62,801 -0.17(-1.85%)
May 13, 2003 9.191 9.191 9.114 9.152 31,855 -0.08(-0.83%)
May 12, 2003 8.960 9.283 8.960 9.229 62,671 +0.23(+2.56%)
May 09, 2003 9.075 9.075 8.837 8.998 176,182 -0.08(-0.85%)
May 08, 2003 9.037 9.106 8.898 9.075 29,905 +0.00(+0.00%)
May 07, 2003 9.229 9.229 8.768 9.075 89,326 -0.15(-1.67%)
May 06, 2003 9.591 9.691 9.229 9.229 131,714 -0.40(-4.15%)
May 05, 2003 9.644 9.721 9.537 9.629 108,440 -0.01(-0.08%)
May 02, 2003 9.460 9.637 9.460 9.637 99,858 +0.12(+1.21%)
May 01, 2003 9.421 9.652 9.244 9.521 179,433 +0.45(+4.92%)
Apr 30, 2003 8.614 9.075 8.614 9.075 200,367 +0.50(+5.83%)
Apr 29, 2003 7.829 8.768 7.829 8.575 318,039 +0.78(+10.07%)
Apr 28, 2003 7.875 8.075 7.737 7.791 59,551 -0.01(-0.10%)
Apr 25, 2003 7.768 7.845 7.722 7.799 23,274 +0.07(+0.90%)
Apr 24, 2003 7.983 8.060 7.691 7.729 46,418 -0.23(-2.90%)
Apr 23, 2003 8.075 8.129 7.960 7.960 18,723 -0.08(-0.96%)
Apr 22, 2003 7.806 8.114 7.806 8.037 30,685 +0.18(+2.35%)
Apr 21, 2003 7.691 7.868 7.668 7.852 52,139 +0.19(+2.51%)
Apr 17, 2003 7.729 7.737 7.606 7.660 88,156 -0.06(-0.80%)
Apr 16, 2003 7.875 7.875 7.691 7.722 22,754 -0.16(-2.05%)
Apr 15, 2003 7.729 7.883 7.706 7.883 29,385 +0.19(+2.50%)
Apr 14, 2003 7.660 7.806 7.660 7.691 33,676 +0.05(+0.70%)
Apr 11, 2003 7.668 7.683 7.499 7.637 22,364 +0.00(+0.00%)
Apr 10, 2003 7.591 7.683 7.591 7.637 22,364 +0.05(+0.61%)
Apr 09, 2003 7.537 7.629 7.514 7.591 100,768 +0.08(+1.13%)
Apr 08, 2003 7.576 7.576 7.499 7.506 73,333 -0.09(-1.21%)
Apr 07, 2003 7.537 7.706 7.537 7.599 24,184 +0.12(+1.65%)
Apr 04, 2003 7.545 7.583 7.460 7.476 60,981 -0.06(-0.82%)
Apr 03, 2003 7.691 7.691 7.406 7.537 55,390 -0.15(-2.00%)
Apr 02, 2003 7.729 7.729 7.652 7.691 25,484 -0.03(-0.40%)
Apr 01, 2003 7.614 7.729 7.552 7.722 25,744 +0.17(+2.24%)
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%)
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.