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 )

125.07 -0.35 (-0.28%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 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 29, 2002 9.679 9.771 9.440 9.440 23,785 -0.19(-2.00%)
Nov 27, 2002 9.463 9.732 9.463 9.632 59,009 +0.13(+1.38%)
Nov 26, 2002 9.617 9.648 9.425 9.502 33,014 -0.04(-0.40%)
Nov 25, 2002 9.386 9.540 9.386 9.540 80,325 +0.15(+1.64%)
Nov 22, 2002 9.425 9.471 9.232 9.386 53,550 -0.04(-0.41%)
Nov 21, 2002 9.117 9.532 9.117 9.425 37,303 +0.31(+3.38%)
Nov 20, 2002 9.040 9.225 8.925 9.117 67,328 +0.08(+0.85%)
Nov 19, 2002 9.417 9.456 9.040 9.040 45,881 -0.40(-4.24%)
Nov 18, 2002 9.732 9.732 9.332 9.440 31,844 -0.29(-3.00%)
Nov 15, 2002 9.694 9.794 9.694 9.732 17,676 -0.02(-0.24%)
Nov 14, 2002 9.656 9.771 9.656 9.756 16,247 +0.14(+1.44%)
Nov 13, 2002 9.463 9.671 9.463 9.617 18,586 +0.14(+1.46%)
Nov 12, 2002 9.348 9.571 9.332 9.479 27,295 +0.15(+1.57%)
Nov 11, 2002 9.509 9.509 9.332 9.332 28,594 -0.17(-1.78%)
Nov 08, 2002 9.640 9.656 9.502 9.502 61,999 -0.14(-1.44%)
Nov 07, 2002 9.617 9.648 9.540 9.640 33,404 -0.02(-0.16%)
Nov 06, 2002 9.732 9.732 9.440 9.656 42,502 -0.12(-1.18%)
Nov 05, 2002 9.809 9.817 9.625 9.771 36,393 -0.12(-1.17%)
Nov 04, 2002 9.963 9.963 9.786 9.886 36,653 -0.04(-0.39%)
Nov 01, 2002 9.617 9.925 9.617 9.925 80,715 +0.23(+2.38%)
Oct 31, 2002 9.617 9.809 9.609 9.694 39,773 +0.08(+0.80%)
Oct 30, 2002 9.694 9.709 9.502 9.617 46,141 -0.06(-0.64%)
Oct 29, 2002 9.809 9.809 9.502 9.679 64,338 -0.12(-1.18%)
Oct 28, 2002 9.617 10.23 9.579 9.794 89,554 +0.25(+2.66%)
Oct 25, 2002 9.579 9.617 9.502 9.540 38,603 +0.00(+0.00%)
Oct 24, 2002 9.232 10.08 9.117 9.540 311,815 +1.58(+19.81%)
Oct 23, 2002 8.163 8.163 7.478 7.963 232,009 -0.19(-2.36%)
Oct 22, 2002 8.232 8.394 8.117 8.155 125,687 -0.08(-0.93%)
Oct 21, 2002 8.463 8.563 8.140 8.232 55,370 -0.23(-2.73%)
Oct 18, 2002 8.001 8.478 7.994 8.463 16,507 +0.54(+6.80%)
Oct 17, 2002 7.701 7.924 7.617 7.924 66,938 +0.23(+3.00%)
Oct 16, 2002 7.463 7.794 7.271 7.694 46,661 +0.23(+3.09%)
Oct 15, 2002 7.471 7.540 7.232 7.463 45,102 +0.15(+2.00%)
Oct 14, 2002 7.517 7.517 7.240 7.317 37,823 -0.22(-2.96%)
Oct 11, 2002 7.170 7.655 7.170 7.540 37,433 +0.38(+5.26%)
Oct 10, 2002 7.309 7.309 6.886 7.163 44,192 -0.15(-2.00%)
Oct 09, 2002 7.886 7.971 7.309 7.309 36,263 -0.58(-7.32%)
Oct 08, 2002 7.963 8.071 7.809 7.886 28,724 -0.11(-1.35%)
Oct 07, 2002 8.071 8.094 7.924 7.994 78,376 -0.08(-0.95%)
Oct 04, 2002 8.040 8.078 7.924 8.071 49,781 +0.14(+1.75%)
Oct 03, 2002 8.155 8.271 7.871 7.932 41,072 -0.21(-2.55%)
Oct 02, 2002 8.201 8.309 8.040 8.140 79,416 -0.06(-0.75%)
Oct 01, 2002 8.078 8.217 7.809 8.201 99,822 +0.16(+2.01%)
Sep 30, 2002 8.386 8.386 7.809 8.040 170,400 -0.37(-4.39%)
Sep 27, 2002 8.455 8.478 8.271 8.409 62,389 -0.05(-0.55%)
Sep 26, 2002 8.325 8.571 8.325 8.455 30,804 +0.21(+2.52%)
Sep 25, 2002 8.186 8.255 7.871 8.248 73,437 +0.07(+0.85%)
Sep 24, 2002 8.271 8.271 8.178 8.178 58,749 -0.17(-2.03%)
Sep 23, 2002 8.740 8.740 8.348 8.348 59,399 -0.42(-4.74%)
Sep 20, 2002 8.848 8.940 8.694 8.763 80,195 -0.01(-0.09%)
Sep 19, 2002 8.848 8.878 8.717 8.771 2,378,583 -0.08(-0.87%)
Sep 18, 2002 9.194 9.194 8.832 8.848 53,550 -0.35(-3.77%)
Sep 17, 2002 8.809 9.217 8.632 9.194 80,975 +0.39(+4.46%)
Sep 16, 2002 8.771 8.817 8.732 8.802 74,606 -0.02(-0.17%)
Sep 13, 2002 8.655 8.840 8.625 8.817 1,546,728 +0.16(+1.87%)
Sep 12, 2002 8.855 8.855 8.617 8.655 203,674 -0.23(-2.60%)
Sep 11, 2002 8.855 8.979 8.855 8.886 181,968 +0.06(+0.70%)
Sep 10, 2002 8.555 8.848 8.471 8.825 261,384 +0.27(+3.15%)
Sep 09, 2002 8.548 8.571 8.425 8.555 56,410 -0.06(-0.71%)
Sep 06, 2002 8.563 8.809 8.478 8.617 80,845 +0.09(+1.08%)
Sep 05, 2002 8.617 8.763 8.471 8.525 74,087 -0.69(-7.51%)
Sep 04, 2002 9.317 9.402 8.886 9.217 60,179 -0.05(-0.58%)
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.