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 )

28.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.16 37.64 37.16 37.28 1,527,993 +0.07(+0.19%)
Sep 29, 2014 37.76 37.90 36.92 37.21 1,583,774 -0.98(-2.57%)
Sep 26, 2014 37.55 38.31 37.50 38.19 1,093,953 +0.59(+1.57%)
Sep 25, 2014 37.55 37.78 37.35 37.60 1,445,383 +0.06(+0.16%)
Sep 24, 2014 37.77 37.83 37.26 37.54 1,696,985 -0.12(-0.33%)
Sep 23, 2014 38.36 38.61 37.65 37.67 1,922,778 -0.90(-2.35%)
Sep 22, 2014 39.11 39.55 38.52 38.57 1,512,741 -0.95(-2.40%)
Sep 19, 2014 39.54 39.67 39.21 39.52 12,576,973 +0.10(+0.25%)
Sep 18, 2014 39.88 39.88 39.13 39.42 1,920,601 +0.07(+0.18%)
Sep 17, 2014 38.94 39.58 38.60 39.35 2,604,480 +0.38(+0.99%)
Sep 16, 2014 38.50 39.23 38.05 38.97 2,861,830 +0.44(+1.13%)
Sep 15, 2014 38.72 38.81 37.58 38.53 4,345,106 -0.27(-0.70%)
Sep 12, 2014 39.76 39.89 38.79 38.80 2,164,424 -1.12(-2.81%)
Sep 11, 2014 40.10 40.51 39.68 39.92 2,008,476 -0.40(-0.99%)
Sep 10, 2014 40.35 40.50 40.02 40.32 1,711,677 +0.07(+0.17%)
Sep 09, 2014 41.99 42.00 40.21 40.25 3,703,790 -1.91(-4.53%)
Sep 08, 2014 42.63 42.78 41.54 42.16 4,393,696 -0.47(-1.10%)
Sep 05, 2014 43.08 43.10 42.45 42.63 2,337,274 -0.40(-0.93%)
Sep 04, 2014 43.14 43.39 42.86 43.03 2,671,319 -0.11(-0.25%)
Sep 03, 2014 43.84 44.00 42.88 43.14 3,074,786 -0.47(-1.08%)
Sep 02, 2014 43.05 43.58 43.05 43.61 2,913,205 +0.64(+1.49%)
Aug 29, 2014 42.89 42.97 42.97 42.97 2,411,100 +0.06(+0.14%)
Aug 28, 2014 42.85 43.05 42.58 42.91 2,166,510 -0.01(-0.02%)
Aug 27, 2014 43.00 43.15 42.81 42.92 1,529,485 -0.17(-0.38%)
Aug 26, 2014 42.66 43.36 42.53 43.08 1,714,459 +0.29(+0.69%)
Aug 25, 2014 43.16 43.29 42.55 42.79 1,897,452 -0.27(-0.63%)
Aug 22, 2014 43.32 43.44 43.09 43.06 2,207,954 -0.12(-0.29%)
Aug 21, 2014 43.10 43.39 42.89 43.19 2,129,867 -0.02(-0.03%)
Aug 20, 2014 42.54 43.19 42.54 43.20 1,380,391 +0.47(+1.10%)
Aug 19, 2014 42.46 42.90 41.96 42.73 1,751,674 +0.37(+0.87%)
Aug 18, 2014 41.90 42.47 41.76 42.36 1,122,585 +0.74(+1.78%)
Aug 15, 2014 41.21 41.66 40.70 41.62 1,754,213 +0.66(+1.61%)
Aug 14, 2014 40.93 41.15 40.80 40.96 1,288,783 +0.02(+0.05%)
Aug 13, 2014 38.58 40.97 38.25 40.94 2,163,149 +0.21(+0.52%)
Aug 12, 2014 40.81 41.19 40.42 40.73 1,722,330 -0.24(-0.59%)
Aug 11, 2014 41.03 41.74 40.86 40.97 1,588,644 +0.01(+0.02%)
Aug 08, 2014 39.96 40.67 39.49 40.96 1,973,870 +1.18(+2.97%)
Aug 07, 2014 41.17 41.93 39.73 39.78 2,670,657 -41.44(-51.02%)
Aug 06, 2014 82.37 82.39 80.85 81.22 1,432,400 -1.59(-1.92%)
Aug 05, 2014 82.96 83.23 82.17 82.81 263,815 -0.36(-0.43%)
Aug 04, 2014 82.14 83.40 81.89 83.17 347,672 +1.33(+1.63%)
Aug 01, 2014 83.01 83.99 81.61 81.84 1,944,316 -2.26(-2.69%)
Jul 31, 2014 81.51 84.87 80.33 84.10 466,445 +1.48(+1.79%)
Jul 30, 2014 81.54 82.91 81.30 82.62 432,478 +1.19(+1.46%)
Jul 29, 2014 82.00 82.53 81.39 81.43 351,956 -0.33(-0.40%)
Jul 28, 2014 81.52 81.96 81.38 81.76 146,421 +0.23(+0.28%)
Jul 25, 2014 81.01 81.65 80.81 81.53 270,655 +0.25(+0.31%)
Jul 24, 2014 81.52 82.03 81.06 81.28 353,792 -0.11(-0.14%)
Jul 23, 2014 82.12 82.17 80.86 81.39 457,766 -0.95(-1.15%)
Jul 22, 2014 83.52 83.54 82.32 82.34 227,714 -0.82(-0.99%)
Jul 21, 2014 83.99 84.01 82.97 83.16 197,880 -0.84(-1.00%)
Jul 18, 2014 83.75 84.16 83.11 84.00 546,274 +0.54(+0.65%)
Jul 17, 2014 81.97 85.32 81.73 83.46 483,032 +1.38(+1.68%)
Jul 16, 2014 79.74 83.70 79.27 82.08 929,283 +4.68(+6.05%)
Jul 15, 2014 77.20 77.64 76.92 77.40 367,466 +0.41(+0.53%)
Jul 14, 2014 78.08 78.08 76.83 76.99 294,956 -0.86(-1.10%)
Jul 11, 2014 76.94 78.77 76.66 77.85 307,160 +0.77(+1.00%)
Jul 10, 2014 76.35 77.42 75.99 77.08 359,261 -0.04(-0.05%)
Jul 09, 2014 75.49 77.48 75.49 77.12 428,315 +1.82(+2.42%)
Jul 08, 2014 75.13 75.43 74.86 75.30 248,396 -0.12(-0.16%)
Jul 07, 2014 75.47 75.67 74.95 75.42 240,846 -0.38(-0.50%)
Jul 03, 2014 75.10 75.80 75.80 75.80 694,400 +0.68(+0.91%)
Jul 02, 2014 74.03 75.25 74.03 75.12 373,667 +0.73(+0.98%)
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.