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 )

125.83 +0.41 (+0.33%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 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 31, 2002 14.00 14.11 13.65 13.84 117,151 -0.16(-1.15%)
May 28, 2002 14.17 14.21 14.00 14.01 55,390 -0.19(-1.35%)
May 27, 2002 14.23 14.23 14.19 14.20 50,319 +0.00(+0.00%)
May 24, 2002 14.23 14.23 14.19 14.20 49,539 -0.03(-0.22%)
May 23, 2002 14.04 14.23 14.00 14.23 60,201 +0.27(+1.93%)
May 22, 2002 14.11 14.22 13.76 13.96 63,581 -0.13(-0.93%)
May 21, 2002 14.15 14.21 14.00 14.09 43,038 +0.00(+0.00%)
May 20, 2002 14.15 14.38 14.07 14.09 92,707 -0.05(-0.38%)
May 17, 2002 13.99 14.21 13.92 14.14 55,390 +0.16(+1.16%)
May 16, 2002 14.41 14.41 13.98 13.98 85,815 -0.43(-2.99%)
May 15, 2002 14.61 14.61 14.23 14.41 92,967 -0.08(-0.53%)
May 14, 2002 13.92 14.53 13.92 14.49 99,078 +0.65(+4.67%)
May 13, 2002 13.65 14.27 13.65 13.84 63,321 +0.15(+1.12%)
May 10, 2002 14.15 14.31 13.61 13.69 54,610 -0.54(-3.78%)
May 09, 2002 14.59 14.61 13.87 14.23 128,853 -0.40(-2.73%)
May 08, 2002 14.69 14.80 14.46 14.63 149,917 -0.06(-0.42%)
May 07, 2002 14.50 15.36 14.30 14.69 294,764 +0.45(+3.19%)
May 06, 2002 13.70 14.26 13.70 14.24 204,007 +0.73(+5.41%)
May 03, 2002 12.50 13.54 12.50 13.51 190,225 +1.05(+8.40%)
May 02, 2002 12.30 12.52 12.25 12.46 319,469 +0.16(+1.31%)
May 01, 2002 11.92 12.31 11.86 12.30 228,582 +0.38(+3.16%)
Apr 30, 2002 11.88 11.92 11.85 11.92 135,225 +0.00(+0.00%)
Apr 29, 2002 12.01 12.03 11.81 11.92 13,002 -0.15(-1.21%)
Apr 26, 2002 11.73 12.07 11.67 12.07 340,923 +0.30(+2.55%)
Apr 25, 2002 11.89 12.00 11.77 11.77 160,969 -0.20(-1.67%)
Apr 24, 2002 11.90 12.07 11.90 11.97 184,764 +0.09(+0.78%)
Apr 23, 2002 11.54 11.91 11.54 11.87 253,417 +0.32(+2.80%)
Apr 22, 2002 11.50 11.67 11.50 11.55 110,910 +0.03(+0.27%)
Apr 19, 2002 11.46 11.52 11.31 11.52 61,891 +0.09(+0.81%)
Apr 18, 2002 11.42 11.51 11.35 11.43 80,094 +0.01(+0.07%)
Apr 17, 2002 11.52 11.53 11.34 11.42 106,359 -0.10(-0.87%)
Apr 16, 2002 11.14 11.54 11.10 11.52 146,017 +0.45(+4.03%)
Apr 15, 2002 11.50 11.53 10.96 11.07 95,307 -0.40(-3.49%)
Apr 12, 2002 11.34 11.50 11.31 11.47 57,340 +0.13(+1.15%)
Apr 11, 2002 11.33 11.37 11.23 11.34 97,648 +0.04(+0.34%)
Apr 10, 2002 11.31 11.34 11.19 11.31 38,357 +0.00(+0.00%)
Apr 09, 2002 11.24 11.34 11.19 11.31 73,593 +0.12(+1.03%)
Apr 08, 2002 11.12 11.19 10.91 11.19 47,848 +0.07(+0.62%)
Apr 05, 2002 11.46 11.50 11.07 11.12 52,139 -0.35(-3.08%)
Apr 04, 2002 11.34 11.54 11.27 11.47 160,709 +0.13(+1.15%)
Apr 03, 2002 10.96 11.38 10.96 11.34 167,081 +0.35(+3.22%)
Apr 02, 2002 10.65 11.01 10.65 10.99 59,161 +0.26(+2.44%)
Apr 01, 2002 10.77 10.80 10.73 10.73 62,021 -0.04(-0.36%)
Mar 29, 2002 10.78 10.84 10.77 10.77 58,250 +0.00(+0.00%)
Mar 28, 2002 10.78 10.84 10.77 10.77 58,250 -0.09(-0.85%)
Mar 27, 2002 10.73 11.01 10.73 10.86 73,333 +0.16(+1.51%)
Mar 26, 2002 10.61 10.76 10.61 10.70 88,806 +0.12(+1.09%)
Mar 25, 2002 10.49 10.65 10.31 10.58 100,898 +0.09(+0.88%)
Mar 22, 2002 10.38 10.73 10.37 10.49 43,298 +0.03(+0.29%)
Mar 21, 2002 10.33 10.46 10.27 10.46 94,267 +0.13(+1.27%)
Mar 20, 2002 10.21 10.38 10.21 10.33 60,331 +0.12(+1.21%)
Mar 19, 2002 10.07 10.32 9.998 10.21 37,707 +0.14(+1.37%)
Mar 18, 2002 9.875 10.07 9.867 10.07 39,267 +0.12(+1.16%)
Mar 15, 2002 9.729 9.990 9.691 9.952 80,745 +0.22(+2.29%)
Mar 14, 2002 9.537 9.752 9.460 9.729 29,255 +0.19(+2.02%)
Mar 13, 2002 9.614 9.614 9.229 9.537 40,307 -0.08(-0.80%)
Mar 12, 2002 9.421 9.721 9.344 9.614 61,761 +0.15(+1.54%)
Mar 11, 2002 9.914 9.929 9.191 9.467 88,676 -0.42(-4.28%)
Mar 08, 2002 9.883 9.952 9.783 9.890 48,238 +0.01(+0.08%)
Mar 07, 2002 9.952 9.952 9.860 9.883 49,539 +0.01(+0.08%)
Mar 06, 2002 9.852 9.975 9.767 9.875 26,004 +0.02(+0.23%)
Mar 05, 2002 9.806 10.07 9.806 9.852 180,733 +0.05(+0.47%)
Mar 04, 2002 9.844 9.983 9.652 9.806 68,392 -0.04(-0.39%)
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.