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 )

125.42 +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2005 9.229 9.767 9.037 9.675 188,405 +0.37(+3.97%)
Jul 28, 2005 9.198 9.452 9.191 9.306 123,392 +0.11(+1.17%)
Jul 27, 2005 9.691 9.714 9.183 9.198 189,835 -0.45(-4.63%)
Jul 26, 2005 9.229 9.652 9.191 9.644 221,041 +0.49(+5.38%)
Jul 25, 2005 9.275 9.306 9.060 9.152 433,890 -0.12(-1.33%)
Jul 22, 2005 9.421 9.537 8.875 9.275 1,915,386 +1.05(+12.82%)
Jul 21, 2005 8.206 8.306 8.206 8.222 14,562 -0.01(-0.09%)
Jul 20, 2005 7.960 8.345 7.860 8.229 84,905 +0.26(+3.28%)
Jul 19, 2005 8.083 8.083 7.906 7.968 94,267 -0.03(-0.38%)
Jul 18, 2005 8.045 8.091 7.922 7.999 65,922 -0.05(-0.57%)
Jul 15, 2005 7.929 8.060 7.906 8.045 20,023 +0.06(+0.77%)
Jul 14, 2005 8.022 8.037 7.883 7.983 72,813 -0.02(-0.29%)
Jul 13, 2005 7.960 8.098 7.960 8.006 34,066 +0.07(+0.87%)
Jul 12, 2005 7.922 8.075 7.883 7.937 32,896 -0.05(-0.67%)
Jul 11, 2005 7.983 8.206 7.922 7.991 56,820 -0.01(-0.10%)
Jul 08, 2005 7.999 8.068 7.906 7.999 43,168 -0.05(-0.67%)
Jul 07, 2005 7.922 8.206 7.899 8.052 60,981 +0.15(+1.85%)
Jul 06, 2005 7.960 7.968 7.852 7.906 67,872 -0.05(-0.68%)
Jul 05, 2005 7.968 7.999 7.883 7.960 93,617 +0.05(+0.58%)
Jul 01, 2005 7.960 7.983 7.699 7.914 149,917 +0.03(+0.39%)
Jun 30, 2005 7.891 8.022 7.852 7.883 47,198 +0.03(+0.39%)
Jun 29, 2005 7.629 7.929 7.629 7.852 71,253 +0.22(+2.82%)
Jun 28, 2005 7.806 7.922 7.629 7.637 87,506 -0.14(-1.78%)
Jun 27, 2005 7.614 7.845 7.591 7.775 132,364 +0.17(+2.22%)
Jun 24, 2005 7.714 7.768 7.591 7.606 897,687 -0.15(-1.88%)
Jun 23, 2005 8.083 8.122 7.706 7.752 78,924 -0.28(-3.45%)
Jun 22, 2005 8.468 8.545 7.891 8.029 78,404 -0.44(-5.18%)
Jun 21, 2005 8.414 8.483 8.329 8.468 60,981 +0.02(+0.18%)
Jun 20, 2005 8.460 8.475 8.391 8.452 62,281 -0.08(-0.99%)
Jun 17, 2005 8.591 8.683 8.537 8.537 79,444 +0.01(+0.09%)
Jun 16, 2005 8.521 8.714 8.498 8.529 78,144 -0.02(-0.18%)
Jun 15, 2005 8.537 8.598 8.491 8.545 58,770 -0.05(-0.63%)
Jun 14, 2005 8.383 8.652 8.352 8.598 101,028 +0.14(+1.64%)
Jun 13, 2005 8.614 8.629 8.383 8.460 125,733 +0.12(+1.38%)
Jun 10, 2005 8.245 8.806 8.122 8.345 133,404 +0.15(+1.78%)
Jun 09, 2005 7.845 8.229 7.806 8.198 78,404 +0.32(+4.00%)
Jun 08, 2005 7.922 8.075 7.576 7.883 123,132 +0.01(+0.10%)
Jun 07, 2005 8.222 8.275 7.822 7.875 169,811 -0.35(-4.21%)
Jun 06, 2005 8.537 8.652 8.145 8.222 49,669 -0.35(-4.13%)
Jun 03, 2005 8.552 8.660 8.468 8.575 79,444 +0.02(+0.18%)
Jun 02, 2005 8.322 8.614 8.306 8.560 78,794 +0.21(+2.49%)
Jun 01, 2005 8.606 8.614 8.306 8.352 57,990 -0.23(-2.69%)
May 31, 2005 8.806 8.960 8.460 8.583 42,387 -0.16(-1.85%)
May 27, 2005 8.537 8.837 8.537 8.745 88,546 +0.28(+3.36%)
May 26, 2005 8.460 8.652 8.329 8.460 123,783 +0.08(+0.92%)
May 25, 2005 9.068 9.068 8.191 8.383 520,486 -0.68(-7.55%)
May 24, 2005 9.229 9.229 8.944 9.068 70,603 -0.47(-4.92%)
May 23, 2005 9.383 9.644 9.383 9.537 35,756 +0.08(+0.89%)
May 20, 2005 9.491 9.491 9.229 9.452 26,134 -0.02(-0.16%)
May 19, 2005 9.475 9.560 9.406 9.467 40,177 +0.02(+0.24%)
May 18, 2005 9.375 9.629 9.375 9.444 52,139 +0.15(+1.57%)
May 17, 2005 9.375 9.414 9.121 9.298 47,978 -0.08(-0.82%)
May 16, 2005 9.383 9.544 9.068 9.375 55,780 +0.07(+0.74%)
May 13, 2005 9.383 9.475 9.137 9.306 48,238 -0.14(-1.47%)
May 12, 2005 9.767 9.790 9.444 9.444 45,508 -0.28(-2.92%)
May 11, 2005 9.691 9.837 9.660 9.729 47,198 +0.05(+0.48%)
May 10, 2005 9.998 10.01 9.629 9.683 71,903 -0.38(-3.75%)
May 09, 2005 10.20 10.24 10.02 10.06 38,617 -0.13(-1.28%)
May 06, 2005 10.23 10.33 10.19 10.19 46,418 +0.02(+0.15%)
May 05, 2005 10.23 10.34 10.15 10.18 36,146 -0.10(-0.97%)
May 04, 2005 10.27 10.32 10.12 10.28 65,662 +0.07(+0.68%)
May 03, 2005 10.07 10.28 10.07 10.21 47,068 +0.06(+0.61%)
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.