Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

125.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Nov 29, 2005 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Nov 28, 2005 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Nov 25, 2005 9.432 9.509 9.363 9.509 53,550 +0.08(+0.90%)
Nov 23, 2005 9.548 9.732 9.402 9.425 69,017 -0.12(-1.29%)
Nov 22, 2005 9.540 9.663 9.479 9.548 59,529 +0.05(+0.49%)
Nov 21, 2005 9.702 9.702 9.425 9.502 49,131 -0.21(-2.14%)
Nov 18, 2005 9.386 9.771 9.348 9.709 55,240 +0.31(+3.27%)
Nov 17, 2005 9.463 9.509 9.348 9.402 52,510 -0.02(-0.24%)
Nov 16, 2005 9.617 9.617 9.340 9.425 64,078 -0.19(-2.00%)
Nov 15, 2005 10.00 10.03 9.556 9.617 125,298 -0.42(-4.14%)
Nov 14, 2005 10.21 10.29 10.02 10.03 136,606 -0.09(-0.91%)
Nov 11, 2005 10.19 10.26 10.12 10.12 136,476 +0.01(+0.08%)
Nov 10, 2005 9.617 10.19 9.617 10.12 374,724 +1.48(+17.10%)
Nov 09, 2005 8.586 8.663 8.548 8.640 73,567 +0.04(+0.45%)
Nov 08, 2005 8.848 8.848 8.563 8.602 68,108 -0.24(-2.70%)
Nov 07, 2005 9.155 9.155 8.794 8.840 112,170 -0.32(-3.45%)
Nov 04, 2005 9.017 9.340 8.979 9.155 115,809 +0.06(+0.68%)
Nov 03, 2005 8.948 9.194 8.948 9.094 86,564 +0.15(+1.63%)
Nov 02, 2005 8.725 9.071 8.702 8.948 107,491 +0.22(+2.56%)
Nov 01, 2005 8.463 8.809 8.378 8.725 111,390 +0.34(+4.04%)
Oct 31, 2005 8.071 8.463 8.071 8.386 70,837 +0.35(+4.41%)
Oct 28, 2005 8.132 8.301 8.001 8.032 44,062 -0.10(-1.23%)
Oct 27, 2005 8.171 8.448 8.094 8.132 67,978 -0.04(-0.47%)
Oct 26, 2005 8.563 8.578 8.109 8.171 119,709 -0.38(-4.50%)
Oct 25, 2005 8.578 8.609 8.540 8.555 92,023 +0.04(+0.45%)
Oct 24, 2005 8.548 8.563 8.432 8.517 44,322 -0.01(-0.09%)
Oct 21, 2005 8.540 8.540 8.478 8.525 40,032 -0.02(-0.27%)
Oct 20, 2005 8.532 8.578 8.494 8.548 121,528 +0.05(+0.63%)
Oct 19, 2005 8.425 8.625 8.348 8.494 80,715 +0.03(+0.36%)
Oct 18, 2005 8.463 8.602 8.432 8.463 84,095 +0.08(+0.92%)
Oct 17, 2005 8.548 8.571 8.340 8.386 81,755 -0.16(-1.89%)
Oct 14, 2005 8.586 8.617 8.463 8.548 54,850 +0.00(+0.00%)
Oct 13, 2005 8.694 8.725 8.463 8.548 93,583 -0.09(-1.07%)
Oct 12, 2005 8.771 8.794 8.640 8.640 32,104 -0.17(-1.92%)
Oct 11, 2005 8.832 8.855 8.732 8.809 97,612 +0.02(+0.18%)
Oct 10, 2005 8.902 8.902 8.771 8.794 51,990 -0.06(-0.70%)
Oct 07, 2005 9.079 9.093 8.602 8.855 114,509 -0.22(-2.37%)
Oct 06, 2005 9.348 9.355 9.055 9.071 20,796 -0.28(-2.96%)
Oct 05, 2005 9.317 9.348 9.232 9.348 49,521 -0.03(-0.33%)
Oct 04, 2005 9.571 9.617 9.240 9.379 62,259 -0.13(-1.38%)
Oct 03, 2005 9.648 9.740 9.502 9.509 87,474 -0.11(-1.12%)
Sep 30, 2005 9.579 9.725 9.540 9.617 93,843 -0.01(-0.08%)
Sep 29, 2005 9.663 9.848 9.617 9.625 50,821 -0.04(-0.40%)
Sep 28, 2005 9.732 9.779 9.663 9.663 64,988 -0.10(-1.02%)
Sep 27, 2005 9.656 9.794 9.656 9.763 76,556 +0.11(+1.12%)
Sep 26, 2005 9.686 9.879 9.648 9.656 45,102 +0.01(+0.08%)
Sep 23, 2005 9.648 9.694 9.579 9.648 52,770 +0.02(+0.24%)
Sep 22, 2005 9.809 9.902 9.617 9.625 47,181 -0.24(-2.42%)
Sep 21, 2005 10.09 10.15 9.840 9.863 32,884 -0.23(-2.29%)
Sep 20, 2005 10.29 10.29 10.09 10.09 26,645 -0.14(-1.35%)
Sep 19, 2005 10.16 10.26 10.09 10.23 39,513 +0.08(+0.83%)
Sep 16, 2005 10.12 10.19 10.09 10.15 73,827 +0.01(+0.08%)
Sep 15, 2005 10.40 10.41 10.05 10.14 43,412 -0.26(-2.51%)
Sep 14, 2005 10.38 10.84 10.06 10.40 87,084 +0.08(+0.82%)
Sep 13, 2005 10.60 10.65 10.28 10.32 42,502 -0.33(-3.11%)
Sep 12, 2005 10.55 10.68 10.47 10.65 56,930 +0.11(+1.02%)
Sep 09, 2005 10.77 10.78 10.45 10.54 25,475 -0.19(-1.79%)
Sep 08, 2005 10.56 10.76 10.55 10.73 43,152 +0.23(+2.20%)
Sep 07, 2005 10.18 10.55 10.18 10.50 37,043 +0.22(+2.09%)
Sep 06, 2005 10.46 10.46 10.02 10.29 64,468 -0.14(-1.33%)
Sep 02, 2005 10.66 10.85 10.34 10.42 33,794 -0.07(-0.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.