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 )

124.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2002 8.383 8.383 7.806 8.037 170,461 -0.37(-4.39%)
Sep 27, 2002 8.452 8.475 8.268 8.406 62,411 -0.05(-0.55%)
Sep 26, 2002 8.322 8.568 8.322 8.452 30,815 +0.21(+2.52%)
Sep 25, 2002 8.183 8.252 7.868 8.245 73,463 +0.07(+0.85%)
Sep 24, 2002 8.268 8.268 8.175 8.175 58,770 -0.17(-2.03%)
Sep 23, 2002 8.737 8.737 8.345 8.345 59,421 -0.42(-4.74%)
Sep 20, 2002 8.845 8.937 8.691 8.760 80,224 -0.01(-0.09%)
Sep 19, 2002 8.845 8.875 8.714 8.768 2,379,443 -0.08(-0.87%)
Sep 18, 2002 9.191 9.191 8.829 8.845 53,569 -0.35(-3.77%)
Sep 17, 2002 8.806 9.214 8.629 9.191 81,005 +0.39(+4.46%)
Sep 16, 2002 8.768 8.814 8.729 8.798 74,633 -0.02(-0.17%)
Sep 13, 2002 8.652 8.837 8.621 8.814 1,547,288 +0.16(+1.87%)
Sep 12, 2002 8.852 8.852 8.614 8.652 203,747 -0.23(-2.60%)
Sep 11, 2002 8.852 8.975 8.852 8.883 182,033 +0.06(+0.70%)
Sep 10, 2002 8.552 8.845 8.468 8.821 261,478 +0.27(+3.15%)
Sep 09, 2002 8.545 8.568 8.422 8.552 56,430 -0.06(-0.71%)
Sep 06, 2002 8.560 8.806 8.475 8.614 80,875 +0.09(+1.08%)
Sep 05, 2002 8.614 8.760 8.468 8.521 74,113 -0.69(-7.51%)
Sep 04, 2002 9.314 9.398 8.883 9.214 60,201 -0.05(-0.58%)
Sep 03, 2002 9.883 9.883 9.237 9.268 74,893 -0.57(-5.79%)
Aug 30, 2002 10.32 10.35 9.829 9.837 42,517 -0.48(-4.69%)
Aug 29, 2002 10.38 10.65 10.32 10.32 46,808 -0.06(-0.59%)
Aug 28, 2002 10.65 10.69 10.29 10.38 28,215 -0.31(-2.88%)
Aug 27, 2002 10.64 10.77 10.42 10.69 65,922 +0.05(+0.43%)
Aug 26, 2002 10.36 10.65 10.35 10.64 22,364 +0.30(+2.90%)
Aug 23, 2002 10.61 10.62 10.21 10.34 42,257 -0.29(-2.75%)
Aug 22, 2002 10.61 10.65 10.57 10.64 26,264 +0.06(+0.58%)
Aug 21, 2002 10.57 10.65 10.39 10.57 46,808 +0.02(+0.22%)
Aug 20, 2002 10.57 10.61 10.50 10.55 30,685 -0.22(-2.00%)
Aug 16, 2002 10.84 10.84 10.65 10.77 13,782 -0.12(-1.06%)
Aug 15, 2002 10.61 10.92 10.57 10.88 42,257 +0.35(+3.28%)
Aug 14, 2002 10.50 10.54 10.35 10.54 53,179 +0.07(+0.66%)
Aug 13, 2002 10.78 10.80 10.46 10.47 31,465 -0.30(-2.79%)
Aug 12, 2002 10.77 10.77 10.65 10.77 780,145 -0.02(-0.14%)
Aug 07, 2002 10.81 10.81 10.60 10.78 30,945 +0.02(+0.14%)
Aug 06, 2002 9.960 10.80 9.944 10.77 102,199 +0.88(+8.95%)
Aug 05, 2002 10.50 10.63 9.883 9.883 41,477 -0.65(-6.20%)
Aug 02, 2002 10.69 10.69 10.44 10.54 70,863 -0.12(-1.08%)
Aug 01, 2002 10.77 10.90 10.57 10.65 85,295 -0.13(-1.21%)
Jul 31, 2002 11.16 11.16 10.78 10.78 40,307 -0.38(-3.38%)
Jul 30, 2002 11.18 11.27 11.00 11.16 40,957 -0.02(-0.21%)
Jul 29, 2002 10.94 11.38 10.94 11.18 98,558 +0.32(+2.97%)
Jul 26, 2002 10.28 10.86 10.28 10.86 138,735 +0.55(+5.37%)
Jul 25, 2002 9.537 10.31 9.537 10.31 88,546 +0.80(+8.41%)
Jul 24, 2002 9.767 9.821 9.229 9.506 250,166 -0.30(-3.06%)
Jul 23, 2002 9.806 9.967 9.644 9.806 50,449 -0.06(-0.62%)
Jul 22, 2002 10.31 10.31 9.806 9.867 58,900 -0.44(-4.25%)
Jul 19, 2002 10.42 10.58 10.31 10.31 28,215 -0.44(-4.08%)
Jul 17, 2002 11.00 11.14 10.73 10.74 22,754 -0.56(-4.97%)
Jul 12, 2002 11.50 11.74 11.27 11.31 59,551 -0.25(-2.13%)
Jul 11, 2002 11.69 11.82 11.49 11.55 97,648 -0.18(-1.57%)
Jul 10, 2002 11.79 11.88 11.56 11.74 50,449 -0.05(-0.46%)
Jul 09, 2002 11.61 11.79 11.61 11.79 33,676 +0.17(+1.46%)
Jul 08, 2002 11.57 11.62 11.57 11.62 92,057 +0.09(+0.80%)
Jul 05, 2002 11.30 11.60 11.30 11.53 38,227 +0.25(+2.18%)
Jul 04, 2002 11.77 11.79 11.17 11.28 54,740 +0.00(+0.00%)
Jul 03, 2002 11.77 11.79 11.17 11.28 54,740 -0.46(-3.93%)
Jul 02, 2002 12.07 12.10 11.66 11.74 72,683 -0.38(-3.11%)
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.