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 )

124.51 +0.93 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2009 6.614 6.791 6.214 6.253 16,419,885 -0.27(-4.13%)
Apr 29, 2009 6.499 6.745 6.399 6.522 14,258,931 +0.12(+1.80%)
Apr 28, 2009 6.176 6.676 6.045 6.407 11,825,836 +0.19(+3.09%)
Apr 27, 2009 6.822 6.830 6.207 6.214 11,490,971 -0.78(-11.11%)
Apr 24, 2009 6.630 7.237 6.468 6.991 15,285,105 +0.45(+6.82%)
Apr 23, 2009 6.191 6.630 6.153 6.545 8,147,090 +0.37(+5.98%)
Apr 22, 2009 5.984 6.576 5.937 6.176 12,413,825 -0.16(-2.55%)
Apr 21, 2009 5.568 6.337 5.407 6.337 12,302,681 +0.58(+10.01%)
Apr 20, 2009 6.553 6.630 5.737 5.760 15,805,769 -0.82(-12.40%)
Apr 17, 2009 6.383 6.791 6.268 6.576 12,518,434 +0.15(+2.27%)
Apr 16, 2009 6.268 6.506 6.083 6.430 14,602,296 +0.16(+2.58%)
Apr 15, 2009 5.630 6.291 5.422 6.268 18,540,144 +0.45(+7.66%)
Apr 14, 2009 6.283 6.395 5.776 5.822 18,050,012 -0.68(-10.41%)
Apr 13, 2009 6.176 6.614 6.053 6.499 16,157,175 +0.20(+3.17%)
Apr 09, 2009 5.676 6.322 5.537 6.299 21,876,064 +1.05(+19.91%)
Apr 08, 2009 4.968 5.276 4.891 5.253 10,177,188 +0.33(+6.72%)
Apr 07, 2009 4.891 5.099 4.838 4.922 8,679,087 -0.12(-2.44%)
Apr 06, 2009 5.107 5.107 4.868 5.045 7,410,303 -0.15(-2.81%)
Apr 03, 2009 4.976 5.230 4.761 5.191 10,225,331 +0.12(+2.43%)
Apr 02, 2009 5.153 5.299 4.930 5.068 11,934,154 +0.09(+1.85%)
Apr 01, 2009 4.707 5.061 4.630 4.976 9,620,578 +0.12(+2.54%)
Mar 31, 2009 4.684 4.938 4.568 4.853 12,375,817 +0.41(+9.17%)
Mar 30, 2009 5.038 5.084 4.422 4.445 13,893,179 -1.05(-19.05%)
Mar 26, 2009 5.014 5.514 4.922 5.491 14,382,537 +0.52(+10.36%)
Mar 25, 2009 4.653 5.014 4.630 4.976 14,316,518 +0.34(+7.30%)
Mar 24, 2009 4.799 4.993 4.553 4.638 12,761,087 -0.39(-7.80%)
Mar 23, 2009 4.576 5.038 4.545 5.030 14,116,421 +0.79(+18.69%)
Mar 20, 2009 4.907 4.907 4.230 4.238 15,636,390 -0.82(-16.17%)
Mar 19, 2009 5.937 6.083 4.807 5.055 18,414,332 -0.51(-9.18%)
Mar 18, 2009 4.991 5.591 4.715 5.566 19,797,692 +0.51(+10.14%)
Mar 17, 2009 4.807 5.061 4.591 5.053 12,510,759 +0.25(+5.12%)
Mar 16, 2009 5.076 5.222 4.720 4.807 14,779,518 +0.02(+0.32%)
Mar 13, 2009 5.045 5.122 4.315 4.791 0 -0.30(-5.89%)
Mar 12, 2009 4.561 5.130 4.376 5.091 13,972,892 +0.52(+11.45%)
Mar 11, 2009 4.584 4.722 4.430 4.568 11,331,586 -0.09(-1.98%)
Mar 10, 2009 4.376 4.684 4.176 4.661 16,373,129 +0.65(+16.31%)
Mar 09, 2009 3.753 4.084 3.715 4.007 7,362,058 +0.20(+5.25%)
Mar 06, 2009 3.745 3.876 3.638 3.807 0 +0.05(+1.23%)
Mar 05, 2009 4.061 4.184 3.661 3.761 12,676,095 -0.48(-11.41%)
Mar 04, 2009 4.168 4.422 3.984 4.245 9,038,747 +0.28(+7.18%)
Mar 02, 2009 4.315 4.353 3.922 3.961 9,770,115 -0.45(-10.12%)
Feb 27, 2009 4.599 4.830 4.399 4.407 0 -0.35(-7.28%)
Feb 26, 2009 4.699 5.361 4.661 4.753 12,481,834 +0.14(+3.00%)
Feb 25, 2009 4.814 4.884 4.384 4.615 9,948,453 -0.15(-3.07%)
Feb 24, 2009 4.315 4.791 4.045 4.761 10,942,914 +0.48(+11.13%)
Feb 23, 2009 4.484 4.645 4.276 4.284 11,449,721 -0.13(-2.96%)
Feb 20, 2009 4.161 4.568 3.884 4.415 14,036,193 +0.14(+3.24%)
Feb 19, 2009 4.922 4.968 4.261 4.276 7,917,681 -0.57(-11.75%)
Feb 18, 2009 4.761 4.891 4.545 4.845 8,699,459 +0.15(+3.28%)
Feb 17, 2009 5.191 5.330 4.676 4.691 14,008,055 -0.70(-12.98%)
Feb 13, 2009 5.445 5.660 5.345 5.391 8,318,231 -0.10(-1.82%)
Feb 12, 2009 5.299 5.522 5.199 5.491 10,688,373 -0.05(-0.97%)
Feb 11, 2009 5.391 5.576 5.337 5.545 7,503,833 +0.15(+2.85%)
Feb 10, 2009 6.053 6.122 5.353 5.391 9,358,710 -0.73(-11.93%)
Feb 09, 2009 5.930 6.180 5.814 6.122 10,322,400 +0.22(+3.65%)
Feb 06, 2009 5.584 5.945 5.537 5.907 17,385,562 +0.42(+7.56%)
Feb 05, 2009 5.730 5.730 5.334 5.491 12,026,499 -0.03(-0.56%)
Feb 04, 2009 5.599 5.730 5.437 5.522 9,487,129 -0.03(-0.55%)
Feb 03, 2009 5.684 5.699 5.445 5.553 6,440,703 -0.11(-1.90%)
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.