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, 2003 8.617 9.079 8.617 9.079 200,294 +0.50(+5.83%)
Apr 29, 2003 7.832 8.771 7.832 8.578 317,924 +0.78(+10.07%)
Apr 28, 2003 7.878 8.078 7.740 7.794 59,529 -0.01(-0.10%)
Apr 25, 2003 7.771 7.848 7.724 7.801 23,265 +0.07(+0.90%)
Apr 24, 2003 7.986 8.063 7.694 7.732 46,401 -0.23(-2.90%)
Apr 23, 2003 8.078 8.132 7.963 7.963 18,716 -0.08(-0.96%)
Apr 22, 2003 7.809 8.117 7.809 8.040 30,674 +0.18(+2.35%)
Apr 21, 2003 7.694 7.871 7.671 7.855 52,120 +0.19(+2.51%)
Apr 17, 2003 7.732 7.740 7.609 7.663 88,124 -0.06(-0.80%)
Apr 16, 2003 7.878 7.878 7.694 7.724 22,746 -0.16(-2.05%)
Apr 15, 2003 7.732 7.886 7.709 7.886 29,374 +0.19(+2.50%)
Apr 14, 2003 7.663 7.809 7.663 7.694 33,664 +0.05(+0.70%)
Apr 11, 2003 7.671 7.686 7.501 7.640 22,356 +0.00(+0.00%)
Apr 10, 2003 7.594 7.686 7.594 7.640 22,356 +0.05(+0.61%)
Apr 09, 2003 7.540 7.632 7.517 7.594 100,732 +0.08(+1.13%)
Apr 08, 2003 7.578 7.578 7.501 7.509 73,307 -0.09(-1.21%)
Apr 07, 2003 7.540 7.709 7.540 7.601 24,175 +0.12(+1.65%)
Apr 04, 2003 7.547 7.586 7.463 7.478 60,959 -0.06(-0.82%)
Apr 03, 2003 7.694 7.694 7.409 7.540 55,370 -0.15(-2.00%)
Apr 02, 2003 7.732 7.732 7.655 7.694 25,475 -0.03(-0.40%)
Apr 01, 2003 7.617 7.732 7.555 7.724 25,735 +0.17(+2.24%)
Mar 31, 2003 7.694 7.732 7.501 7.555 87,344 -0.14(-1.80%)
Mar 28, 2003 7.740 7.748 7.671 7.694 60,569 -0.04(-0.50%)
Mar 27, 2003 7.655 7.924 7.655 7.732 57,969 +0.06(+0.80%)
Mar 26, 2003 7.694 7.732 7.647 7.671 81,495 -0.02(-0.30%)
Mar 25, 2003 7.678 7.732 7.671 7.694 45,492 +0.00(+0.00%)
Mar 24, 2003 7.655 7.809 7.647 7.694 67,718 +0.02(+0.20%)
Mar 21, 2003 7.771 7.878 7.655 7.678 92,283 -0.02(-0.20%)
Mar 20, 2003 7.732 7.794 7.655 7.694 58,489 -0.12(-1.48%)
Mar 19, 2003 7.848 7.886 7.540 7.809 214,462 +0.11(+1.40%)
Mar 18, 2003 8.463 8.540 7.540 7.701 213,552 -1.10(-12.50%)
Mar 17, 2003 8.425 8.802 8.425 8.802 42,112 +0.38(+4.47%)
Mar 14, 2003 8.578 8.578 8.348 8.425 120,228 -0.08(-0.91%)
Mar 13, 2003 8.171 8.540 8.094 8.501 47,441 +0.35(+4.25%)
Mar 12, 2003 8.386 8.401 8.155 8.155 49,001 -0.18(-2.21%)
Mar 11, 2003 8.386 8.578 8.332 8.340 15,467 -0.02(-0.18%)
Mar 10, 2003 8.348 8.463 8.309 8.355 34,443 -0.03(-0.37%)
Mar 07, 2003 8.348 8.548 8.317 8.386 14,167 +0.01(+0.09%)
Mar 06, 2003 8.540 8.617 8.348 8.378 18,066 -0.17(-1.98%)
Mar 05, 2003 8.786 8.786 8.471 8.548 24,175 -0.24(-2.71%)
Mar 04, 2003 8.848 8.871 8.778 8.786 23,265 -0.13(-1.47%)
Mar 03, 2003 8.463 8.925 8.463 8.917 29,374 +0.45(+5.36%)
Feb 28, 2003 8.540 8.578 8.463 8.463 23,785 -0.08(-0.90%)
Feb 27, 2003 8.501 8.578 8.309 8.540 72,657 +0.12(+1.37%)
Feb 26, 2003 8.771 8.809 8.386 8.425 95,923 -0.35(-3.95%)
Feb 25, 2003 8.855 8.855 8.678 8.771 39,773 -0.15(-1.64%)
Feb 24, 2003 9.155 9.155 8.863 8.917 51,081 -0.29(-3.17%)
Feb 21, 2003 8.732 9.386 8.732 9.209 240,197 +0.65(+7.55%)
Feb 20, 2003 8.386 8.617 8.371 8.563 69,277 +0.18(+2.11%)
Feb 19, 2003 8.832 8.832 8.325 8.386 78,766 -0.45(-5.13%)
Feb 18, 2003 8.501 8.840 8.501 8.840 30,024 +0.39(+4.64%)
Feb 14, 2003 8.455 8.732 8.448 8.448 43,932 +0.02(+0.18%)
Feb 13, 2003 8.463 8.486 8.371 8.432 14,687 -0.05(-0.63%)
Feb 12, 2003 8.540 8.586 8.471 8.486 34,703 -0.05(-0.63%)
Feb 11, 2003 8.463 8.586 8.386 8.540 17,027 +0.00(+0.00%)
Feb 10, 2003 8.478 8.540 8.363 8.540 40,162 +0.06(+0.73%)
Feb 07, 2003 8.771 8.802 8.478 8.478 33,274 -0.33(-3.76%)
Feb 06, 2003 9.025 9.040 8.694 8.809 77,206 -0.21(-2.30%)
Feb 05, 2003 9.155 9.155 8.925 9.017 29,764 -0.18(-1.92%)
Feb 04, 2003 9.040 9.263 8.955 9.194 30,284 +0.10(+1.10%)
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.