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

Discovery Comm B (NQ: DISCB )

24.45 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 8, 2022 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 (%)
Dec 21, 2010 42.79 42.84 42.84 42.84 1,700 +0.79(+1.88%)
Dec 15, 2010 42.05 42.05 42.05 42.05 100 +0.65(+1.57%)
Dec 13, 2010 41.40 41.40 41.40 41.40 0 +0.00(+0.00%)
Nov 05, 2010 41.40 41.40 41.40 41.40 100 -1.51(-3.52%)
Nov 04, 2010 42.79 42.91 42.79 42.91 308 -1.61(-3.62%)
Oct 29, 2010 44.52 44.52 44.52 44.52 100 +0.88(+2.02%)
Oct 20, 2010 43.72 43.64 43.64 43.64 700 +0.48(+1.11%)
Oct 19, 2010 43.16 43.16 43.16 43.16 100 -0.50(-1.15%)
Oct 18, 2010 43.88 43.88 43.66 43.66 490 -0.38(-0.86%)
Oct 14, 2010 44.04 44.04 44.04 44.04 100 -0.30(-0.68%)
Oct 12, 2010 43.70 44.34 44.34 44.34 1,900 +0.93(+2.14%)
Oct 11, 2010 43.41 43.41 43.41 43.41 154 +0.03(+0.07%)
Oct 08, 2010 43.30 43.42 43.14 43.38 1,359 -0.35(-0.80%)
Sep 28, 2010 43.73 43.73 43.73 43.73 100 +0.76(+1.77%)
Sep 22, 2010 43.20 42.97 42.97 42.97 300 -0.97(-2.20%)
Sep 21, 2010 43.99 44.56 43.94 43.94 750 +2.49(+6.00%)
Sep 16, 2010 41.45 41.45 41.45 41.45 100 +0.16(+0.39%)
Sep 15, 2010 41.29 41.29 41.29 41.29 100 +1.04(+2.58%)
Sep 14, 2010 40.30 40.30 40.25 40.25 700 +0.13(+0.32%)
Sep 13, 2010 40.12 40.12 40.12 40.12 100 +0.77(+1.96%)
Sep 07, 2010 39.43 39.35 39.35 39.35 1,100 +1.38(+3.63%)
Aug 20, 2010 37.97 37.97 37.97 37.97 100 +0.44(+1.16%)
Aug 19, 2010 37.76 37.76 37.53 37.53 356 -0.67(-1.74%)
Aug 17, 2010 38.16 38.20 38.20 38.20 1,300 +0.09(+0.24%)
Aug 16, 2010 38.11 38.11 38.11 38.11 100 -0.60(-1.55%)
Aug 09, 2010 38.71 38.71 38.71 38.71 100 -0.09(-0.23%)
Aug 05, 2010 38.80 38.80 38.80 38.80 300 +0.03(+0.08%)
Jul 26, 2010 38.77 38.77 38.77 38.77 100 +1.05(+2.78%)
Jul 20, 2010 37.72 37.72 37.72 37.72 100 +0.28(+0.75%)
Jul 15, 2010 37.44 37.44 37.44 37.44 100 +0.47(+1.27%)
Jul 13, 2010 36.97 36.97 36.97 36.97 0 +1.00(+2.78%)
Jul 12, 2010 37.05 37.05 35.97 35.97 1,456 -1.28(-3.44%)
Jul 09, 2010 37.02 41.02 37.02 37.25 2,744 -3.64(-8.90%)
Jul 08, 2010 37.37 40.89 37.22 40.89 700 +3.07(+8.12%)
Jul 07, 2010 41.20 41.20 36.85 37.82 400 +1.76(+4.88%)
Jul 06, 2010 35.83 36.06 35.62 36.06 700 -0.03(-0.08%)
Jul 01, 2010 36.23 36.09 36.09 36.09 500 +0.10(+0.28%)
Jun 30, 2010 36.27 37.41 35.99 35.99 1,452 -1.75(-4.64%)
Jun 25, 2010 37.74 37.74 37.74 37.74 300 -0.32(-0.84%)
Jun 24, 2010 38.06 38.06 38.06 38.06 200 -1.87(-4.68%)
Jun 21, 2010 40.21 39.93 39.93 39.93 700 +0.41(+1.04%)
Jun 16, 2010 39.66 39.52 39.52 39.52 700 -0.17(-0.43%)
Jun 15, 2010 39.69 39.69 39.69 39.69 100 +0.60(+1.53%)
Jun 14, 2010 39.50 39.50 39.09 39.09 258 -0.05(-0.13%)
Jun 11, 2010 38.25 39.14 38.25 39.14 251 +1.88(+5.05%)
Jun 10, 2010 37.30 37.30 37.26 37.26 225 +1.42(+3.96%)
Jun 08, 2010 35.84 35.84 35.84 35.84 0 -1.54(-4.12%)
Jun 07, 2010 36.97 37.38 36.97 37.38 400 -1.94(-4.93%)
Jun 03, 2010 39.32 39.32 39.32 39.32 300 +0.41(+1.05%)
May 27, 2010 38.91 38.91 38.91 38.91 300 +1.25(+3.32%)
May 26, 2010 37.84 37.84 37.66 37.66 364 +0.86(+2.34%)
May 20, 2010 36.80 36.80 36.80 36.80 100 -0.80(-2.13%)
May 17, 2010 37.59 37.60 37.60 37.60 300 -0.48(-1.26%)
May 14, 2010 38.50 38.50 38.08 38.08 300 -1.13(-2.88%)
May 13, 2010 39.21 39.21 39.21 39.21 200 +0.19(+0.49%)
May 12, 2010 38.66 39.02 38.66 39.02 200 +1.55(+4.14%)
May 10, 2010 37.47 37.47 37.47 37.47 0 +1.49(+4.14%)
May 07, 2010 37.00 37.32 35.98 35.98 969 -0.16(-0.44%)
May 06, 2010 37.92 37.92 34.37 36.14 1,600 -1.86(-4.89%)
May 05, 2010 38.00 38.00 38.00 38.00 100 -1.50(-3.80%)
May 04, 2010 39.50 39.50 39.50 39.50 100 +0.10(+0.25%)
May 03, 2010 40.52 40.52 39.40 39.40 638 -0.44(-1.10%)
Apr 30, 2010 39.00 39.84 39.00 39.84 720 +2.69(+7.24%)
Apr 29, 2010 37.15 37.15 37.15 37.15 100 +0.54(+1.48%)
Apr 28, 2010 36.77 36.77 36.61 36.61 489 -0.97(-2.58%)
Apr 27, 2010 37.69 37.69 37.58 37.58 200 -0.49(-1.29%)
Apr 26, 2010 37.36 38.07 37.36 38.07 214 +1.14(+3.09%)
Apr 23, 2010 37.78 37.78 36.93 36.93 400 -1.12(-2.94%)
Apr 22, 2010 38.11 38.11 38.05 38.05 200 +1.41(+3.85%)
Apr 21, 2010 38.31 38.31 36.64 36.64 200 +0.27(+0.74%)
Apr 20, 2010 36.05 36.54 36.05 36.37 508 +0.53(+1.48%)
Apr 19, 2010 35.96 36.45 35.72 35.84 600 -0.16(-0.44%)
Apr 16, 2010 35.85 36.76 35.85 36.00 2,200 +0.25(+0.70%)
Apr 15, 2010 35.28 35.75 35.28 35.75 8,085 +0.75(+2.14%)
Apr 14, 2010 35.00 35.00 35.00 35.00 200 +0.16(+0.46%)
Apr 13, 2010 34.67 34.84 34.67 34.84 300 +0.11(+0.30%)
Apr 12, 2010 34.83 34.83 34.70 34.73 627 +0.05(+0.13%)
Apr 09, 2010 34.69 34.69 34.69 34.69 100 +0.44(+1.28%)
Apr 08, 2010 34.25 34.25 34.25 34.25 100 -0.19(-0.55%)
Apr 07, 2010 33.82 34.44 33.82 34.44 208 +0.05(+0.15%)
Apr 06, 2010 34.19 34.39 34.19 34.39 822 +0.36(+1.06%)
Apr 05, 2010 34.03 34.03 34.03 34.03 100 +0.32(+0.95%)
Mar 31, 2010 33.64 33.71 33.71 33.71 1,300 -0.19(-0.56%)
Mar 30, 2010 33.94 34.18 33.90 33.90 1,067 +0.38(+1.13%)
Mar 29, 2010 33.84 33.84 33.52 33.52 200 -0.12(-0.36%)
Mar 26, 2010 33.49 33.64 33.48 33.64 687 +0.41(+1.23%)
Mar 22, 2010 33.23 33.23 33.23 33.23 0 +0.63(+1.93%)
Mar 17, 2010 32.60 32.60 32.60 32.60 0 +0.11(+0.34%)
Mar 16, 2010 31.95 32.49 31.95 32.49 350 -0.02(-0.06%)
Mar 15, 2010 32.42 32.59 32.42 32.51 315 -0.08(-0.25%)
Mar 12, 2010 31.56 32.59 31.56 32.59 1,589 +0.40(+1.24%)
Mar 11, 2010 32.19 32.19 32.19 32.19 289 +0.23(+0.72%)
Mar 10, 2010 31.94 31.96 31.92 31.96 1,020 +0.20(+0.63%)
Mar 08, 2010 31.76 31.76 31.76 31.76 0 +0.11(+0.35%)
Mar 05, 2010 31.65 31.65 31.65 31.65 114 +0.93(+3.03%)
Mar 03, 2010 30.14 30.72 30.72 30.72 2,300 -0.11(-0.36%)
Mar 02, 2010 30.80 30.83 30.80 30.83 300 -0.10(-0.32%)
Mar 01, 2010 30.21 30.96 30.21 30.93 800 -0.45(-1.43%)
Feb 25, 2010 31.38 31.38 31.38 31.38 100 -0.76(-2.36%)
Feb 24, 2010 32.14 32.14 32.14 32.14 100 -0.18(-0.56%)
Feb 23, 2010 31.81 32.32 31.81 32.32 300 -0.06(-0.19%)
Feb 22, 2010 32.38 32.38 32.38 32.38 800 +0.20(+0.61%)
Feb 19, 2010 31.65 32.18 31.41 32.18 1,052 +0.38(+1.20%)
Feb 18, 2010 31.60 31.80 31.60 31.80 505 +0.22(+0.70%)
Feb 17, 2010 31.09 31.72 31.09 31.58 1,353 +2.25(+7.67%)
Feb 16, 2010 29.33 29.33 29.33 29.33 111 +1.06(+3.75%)
Feb 12, 2010 28.27 28.27 28.27 28.27 100 +0.02(+0.09%)
Feb 11, 2010 28.25 28.25 28.25 28.25 100 -0.02(-0.09%)
Feb 10, 2010 28.27 28.27 28.27 28.27 100 +0.05(+0.18%)
Feb 05, 2010 28.14 28.22 28.22 28.22 300 -1.20(-4.08%)
Feb 02, 2010 29.42 29.42 29.42 29.42 300 -0.96(-3.16%)
Jan 28, 2010 29.70 30.38 30.38 30.38 500 +0.24(+0.80%)
Jan 27, 2010 30.14 30.14 30.14 30.14 100 -0.73(-2.36%)
Jan 26, 2010 30.91 30.91 30.87 30.87 300 -0.17(-0.55%)
Jan 25, 2010 31.00 31.52 31.00 31.04 300 -0.08(-0.26%)
Jan 22, 2010 31.50 31.50 31.07 31.12 469 -0.80(-2.51%)
Jan 21, 2010 31.92 31.92 31.92 31.92 100 -0.47(-1.44%)
Jan 15, 2010 32.51 32.39 32.39 32.39 700 +0.49(+1.53%)
Jan 13, 2010 31.94 31.90 31.90 31.90 1,100 -0.10(-0.31%)
Jan 12, 2010 32.72 32.72 32.00 32.00 1,100 -0.90(-2.74%)
Jan 11, 2010 33.26 33.26 32.90 32.90 200 -0.13(-0.39%)
Jan 06, 2010 32.89 33.03 33.03 33.03 1,700 +0.97(+3.03%)
Jan 05, 2010 31.18 32.41 31.18 32.06 5,924 +1.13(+3.65%)
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.