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 )

175.15 +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2002 13.59 13.71 13.26 13.44 120,633 -0.16(-1.15%)
May 28, 2002 13.77 13.80 13.59 13.60 57,036 -0.19(-1.35%)
May 27, 2002 13.82 13.82 13.78 13.79 51,814 +0.00(+0.00%)
May 24, 2002 13.82 13.82 13.78 13.79 51,011 -0.03(-0.22%)
May 23, 2002 13.63 13.82 13.59 13.82 61,990 +0.26(+1.93%)
May 22, 2002 13.71 13.81 13.36 13.56 65,471 -0.13(-0.93%)
May 21, 2002 13.74 13.80 13.59 13.68 44,316 +0.00(+0.00%)
May 20, 2002 13.74 13.97 13.67 13.68 95,462 -0.05(-0.38%)
May 17, 2002 13.59 13.80 13.52 13.74 57,036 +0.16(+1.15%)
May 16, 2002 14.00 14.00 13.58 13.58 88,366 -0.42(-2.99%)
May 15, 2002 14.19 14.19 13.82 14.00 95,730 -0.07(-0.53%)
May 14, 2002 13.52 14.11 13.52 14.07 102,022 +0.63(+4.67%)
May 13, 2002 13.26 13.85 13.26 13.44 65,203 +0.15(+1.12%)
May 10, 2002 13.74 13.90 13.22 13.29 56,233 -0.52(-3.78%)
May 09, 2002 14.17 14.19 13.47 13.82 132,683 -0.39(-2.73%)
May 08, 2002 14.27 14.37 14.04 14.21 154,373 -0.06(-0.42%)
May 07, 2002 14.08 14.92 13.89 14.27 303,524 +0.44(+3.19%)
May 06, 2002 13.30 13.85 13.30 13.82 210,070 +0.71(+5.41%)
May 03, 2002 12.14 13.15 12.14 13.12 195,878 +1.02(+8.40%)
May 02, 2002 11.94 12.16 11.90 12.10 328,963 +0.16(+1.31%)
May 01, 2002 11.58 11.95 11.52 11.94 235,375 +0.37(+3.16%)
Apr 30, 2002 11.54 11.58 11.51 11.58 139,243 +0.00(+0.00%)
Apr 29, 2002 11.67 11.68 11.46 11.58 13,388 -0.14(-1.21%)
Apr 26, 2002 11.39 11.73 11.33 11.72 351,054 +0.29(+2.55%)
Apr 25, 2002 11.55 11.65 11.43 11.43 165,753 -0.19(-1.67%)
Apr 24, 2002 11.55 11.73 11.55 11.62 190,255 +0.09(+0.78%)
Apr 23, 2002 11.20 11.57 11.20 11.53 260,948 +0.31(+2.80%)
Apr 22, 2002 11.17 11.34 11.17 11.22 114,206 +0.03(+0.27%)
Apr 19, 2002 11.13 11.19 10.99 11.19 63,730 +0.09(+0.81%)
Apr 18, 2002 11.09 11.18 11.02 11.10 82,475 +0.01(+0.07%)
Apr 17, 2002 11.19 11.20 11.02 11.09 109,520 -0.10(-0.87%)
Apr 16, 2002 10.82 11.20 10.78 11.19 150,356 +0.43(+4.03%)
Apr 15, 2002 11.17 11.20 10.64 10.76 98,140 -0.39(-3.49%)
Apr 12, 2002 11.02 11.17 10.99 11.14 59,044 +0.13(+1.15%)
Apr 11, 2002 11.00 11.05 10.90 11.02 100,550 +0.04(+0.34%)
Apr 10, 2002 10.98 11.01 10.87 10.98 39,497 +0.00(+0.00%)
Apr 09, 2002 10.91 11.01 10.87 10.98 75,780 +0.11(+1.03%)
Apr 08, 2002 10.80 10.87 10.60 10.87 49,270 +0.07(+0.62%)
Apr 05, 2002 11.13 11.17 10.76 10.80 53,689 -0.34(-3.08%)
Apr 04, 2002 11.02 11.20 10.95 11.14 165,485 +0.13(+1.15%)
Apr 03, 2002 10.64 11.05 10.64 11.02 172,046 +0.34(+3.22%)
Apr 02, 2002 10.34 10.70 10.34 10.67 60,919 +0.25(+2.44%)
Apr 01, 2002 10.46 10.49 10.42 10.42 63,864 -0.04(-0.36%)
Mar 29, 2002 10.47 10.52 10.46 10.46 59,981 +0.00(+0.00%)
Mar 28, 2002 10.47 10.52 10.46 10.46 59,981 -0.09(-0.85%)
Mar 27, 2002 10.42 10.70 10.42 10.55 75,512 +0.16(+1.51%)
Mar 26, 2002 10.31 10.45 10.31 10.39 91,445 +0.11(+1.09%)
Mar 25, 2002 10.19 10.34 10.01 10.28 103,897 +0.09(+0.88%)
Mar 22, 2002 10.08 10.42 10.07 10.19 44,584 +0.03(+0.29%)
Mar 21, 2002 10.03 10.16 9.971 10.16 97,068 +0.13(+1.27%)
Mar 20, 2002 9.911 10.08 9.911 10.03 62,124 +0.12(+1.21%)
Mar 19, 2002 9.777 10.02 9.710 9.911 38,827 +0.13(+1.38%)
Mar 18, 2002 9.590 9.777 9.583 9.777 40,434 +0.11(+1.16%)
Mar 15, 2002 9.448 9.702 9.411 9.665 83,144 +0.22(+2.29%)
Mar 14, 2002 9.261 9.471 9.187 9.448 30,124 +0.19(+2.02%)
Mar 13, 2002 9.336 9.336 8.963 9.261 41,505 -0.07(-0.80%)
Mar 12, 2002 9.149 9.441 9.075 9.336 63,596 +0.14(+1.54%)
Mar 11, 2002 9.627 9.642 8.925 9.194 91,311 -0.41(-4.28%)
Mar 08, 2002 9.598 9.665 9.500 9.605 49,672 +0.01(+0.08%)
Mar 07, 2002 9.665 9.665 9.575 9.598 51,011 +0.01(+0.08%)
Mar 06, 2002 9.568 9.687 9.486 9.590 26,777 +0.02(+0.23%)
Mar 05, 2002 9.523 9.784 9.523 9.568 186,104 +0.04(+0.47%)
Mar 04, 2002 9.560 9.695 9.373 9.523 70,425 -0.04(-0.39%)
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.