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:

Discover Financial Services (NY: DFS )

122.66 +1.55 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.593 5.822 5.417 5.470 0 -0.24(-4.16%)
Jan 29, 2009 5.264 6.044 5.264 5.707 6,532,956 -0.34(-5.69%)
Jan 28, 2009 6.098 6.113 5.792 6.052 11,892,666 +0.36(+6.32%)
Jan 27, 2009 5.792 5.868 5.562 5.692 5,086,573 +0.02(+0.40%)
Jan 26, 2009 5.631 5.922 5.547 5.669 5,509,891 -0.07(-1.20%)
Jan 23, 2009 5.493 5.830 5.271 5.738 8,110,613 +0.08(+1.49%)
Jan 22, 2009 5.891 5.967 5.593 5.654 9,043,826 -0.42(-6.93%)
Jan 21, 2009 5.975 6.098 5.684 6.075 10,297,202 +0.39(+6.86%)
Jan 20, 2009 5.593 6.067 5.593 5.684 12,344,173 -0.13(-2.24%)
Jan 16, 2009 5.990 6.197 5.784 5.814 11,780,946 -0.01(-0.13%)
Jan 15, 2009 6.052 6.205 5.700 5.822 12,129,098 -0.25(-4.16%)
Jan 14, 2009 6.342 6.449 6.006 6.075 8,512,555 -0.51(-7.78%)
Jan 13, 2009 6.564 6.786 6.365 6.587 8,080,306 -0.04(-0.58%)
Jan 12, 2009 6.748 6.855 6.526 6.625 6,708,385 -0.04(-0.57%)
Jan 09, 2009 6.824 6.847 6.518 6.664 4,874,635 -0.15(-2.13%)
Jan 08, 2009 6.801 6.901 6.641 6.809 5,033,473 -0.02(-0.34%)
Jan 07, 2009 7.306 7.306 6.771 6.832 6,615,081 -0.60(-8.03%)
Jan 06, 2009 7.559 7.597 7.291 7.429 8,308,550 -0.03(-0.41%)
Jan 05, 2009 7.192 7.505 7.153 7.459 5,951,533 +0.18(+2.52%)
Jan 02, 2009 7.413 7.429 7.107 7.276 0 -0.02(-0.21%)
Jan 01, 2009 6.863 7.364 6.664 7.291 0 +0.00(+0.00%)
Dec 31, 2008 6.863 7.364 6.664 7.291 4,907,074 +0.42(+6.12%)
Dec 30, 2008 6.625 6.893 6.511 6.870 4,230,753 +0.31(+4.78%)
Dec 29, 2008 6.404 6.625 6.404 6.557 3,716,288 +0.15(+2.39%)
Dec 26, 2008 6.771 6.771 6.296 6.404 2,228,781 -0.15(-2.33%)
Dec 24, 2008 6.664 6.771 6.457 6.557 1,729,462 -0.08(-1.15%)
Dec 23, 2008 6.725 6.909 6.580 6.633 4,016,532 -0.06(-0.91%)
Dec 22, 2008 7.138 7.230 6.610 6.694 4,804,371 -0.44(-6.22%)
Dec 19, 2008 7.176 7.436 6.893 7.138 8,768,077 +0.05(+0.76%)
Dec 18, 2008 7.184 7.796 7.023 7.084 14,448,779 +0.52(+7.93%)
Dec 17, 2008 6.603 7.192 6.472 6.564 8,907,282 -0.37(-5.30%)
Dec 16, 2008 6.832 7.000 6.488 6.931 9,210,661 +0.25(+3.78%)
Dec 15, 2008 6.878 7.039 6.557 6.679 5,387,205 -0.18(-2.68%)
Dec 12, 2008 6.886 7.054 6.557 6.863 9,203,034 -0.11(-1.54%)
Dec 11, 2008 7.658 7.781 6.832 6.970 8,956,330 -0.82(-10.51%)
Dec 10, 2008 7.987 8.094 7.337 7.788 6,655,961 -0.13(-1.64%)
Dec 09, 2008 8.377 8.542 7.827 7.918 7,194,052 -0.59(-6.92%)
Dec 08, 2008 8.584 8.775 8.377 8.508 6,847,905 +0.18(+2.21%)
Dec 05, 2008 7.551 8.385 7.352 8.324 7,551,571 +0.66(+8.58%)
Dec 04, 2008 7.735 8.316 7.551 7.666 6,221,262 -0.29(-3.65%)
Dec 03, 2008 7.582 8.033 6.931 7.957 8,037,111 +0.33(+4.31%)
Dec 02, 2008 7.406 7.727 7.169 7.628 7,808,719 +0.44(+6.06%)
Dec 01, 2008 7.406 7.693 7.153 7.192 11,222,375 -0.63(-8.11%)
Nov 28, 2008 7.651 7.911 7.635 7.827 3,498,692 +0.02(+0.20%)
Nov 26, 2008 7.153 7.934 6.939 7.811 6,395,410 +0.41(+5.58%)
Nov 25, 2008 7.781 7.811 7.092 7.398 9,111,851 -0.05(-0.72%)
Nov 24, 2008 6.151 7.521 5.654 7.452 14,993,011 +1.60(+27.32%)
Nov 21, 2008 5.440 5.937 5.072 5.853 14,594,572 +0.75(+14.69%)
Nov 20, 2008 5.585 5.860 5.042 5.103 9,967,717 -0.57(-9.99%)
Nov 19, 2008 6.067 6.327 5.608 5.669 10,099,812 -0.50(-8.06%)
Nov 18, 2008 6.740 7.031 6.021 6.166 9,951,440 -0.70(-10.14%)
Nov 17, 2008 7.153 7.268 6.733 6.863 8,052,632 -0.38(-5.28%)
Nov 14, 2008 7.000 7.788 6.870 7.245 7,650,047 -0.08(-1.15%)
Nov 13, 2008 7.077 7.391 6.312 7.329 11,293,028 +0.39(+5.62%)
Nov 12, 2008 7.513 7.651 6.855 6.939 10,730,377 -0.75(-9.75%)
Nov 11, 2008 8.293 8.472 7.521 7.689 14,281,715 -0.73(-8.64%)
Nov 10, 2008 9.005 9.364 8.324 8.416 7,853,600 -0.64(-7.02%)
Nov 07, 2008 9.005 9.127 8.752 9.051 6,829,867 +0.05(+0.51%)
Nov 06, 2008 9.104 9.326 8.806 9.005 9,507,409 -0.23(-2.49%)
Nov 05, 2008 9.449 9.670 9.181 9.234 7,528,600 -0.33(-3.44%)
Nov 04, 2008 9.433 9.747 9.288 9.563 6,473,014 +0.39(+4.25%)
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.